Stocks Options

LAST PRICE
657.2100
TODAY'S CHANGE (%)
Trending Up5.7700 (0.8857%)

Bid / Lots
657.2200/ 1
Ask / Lots
660.5000/ 1
Open / Previous Close
652.0000 / 651.4400
Day Range
Low 647.9800
High 662.5100
52 Week Range
Low 444.1900
High 676.6200
Volume
1,753,982
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.363

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTUIn the Money	$363.50In the Money	$373.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$353.50In the Money	$363.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$343.80In the Money	$353.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$333.90In the Money	$343.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$324.00In the Money	$333.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$314.00In the Money	$323.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	INTUOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$304.00In the Money	$313.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$294.00In the Money	$303.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$284.10In the Money	$294.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$274.60In the Money	$284.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$264.60In the Money	$274.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	INTUOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
INTUIn the Money	$254.70In the Money	$264.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$244.70In the Money	$254.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$234.70In the Money	$244.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	INTUOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
INTUIn the Money	$224.50In the Money	$234.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	INTUOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$215.70In the Money	$224.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	INTUOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$205.70In the Money	$214.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	INTUOut of the Money	$0.00Out of the Money	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$195.80In the Money	$205.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	INTUOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$185.90In the Money	$195.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	INTUOut of the Money	$0.20Out of the Money	$4.10Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
INTUIn the Money	$175.60In the Money	$185.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	INTUOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.70Out of the Money	$-0.64Out of the Money	2Out of the Money	2Out of the Money
INTUIn the Money	$166.20In the Money	$175.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	INTUOut of the Money	$0.05Out of the Money	$4.70Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
INTUIn the Money	$156.30In the Money	$165.00In the Money	$79.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	INTUOut of the Money	$0.05Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
INTUIn the Money	$146.40In the Money	$155.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	INTUOut of the Money	$0.05Out of the Money	$3.40Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
INTUIn the Money	$136.60In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	INTUOut of the Money	$0.25Out of the Money	$1.80Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
INTUIn the Money	$126.90In the Money	$136.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	INTUOut of the Money	$0.30Out of the Money	$1.90Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
INTUIn the Money	$117.10In the Money	$126.00In the Money	$42.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$540.00	INTUOut of the Money	$0.35Out of the Money	$2.10Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
INTUIn the Money	$107.40In the Money	$116.00In the Money	$72.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$550.00	INTUOut of the Money	$0.40Out of the Money	$2.30Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
INTUIn the Money	$97.50In the Money	$105.80In the Money	$49.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$560.00	INTUOut of the Money	$0.80Out of the Money	$2.60Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
INTUIn the Money	$88.10In the Money	$95.20In the Money	$64.20In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$570.00	INTUOut of the Money	$1.05Out of the Money	$3.10Out of the Money	$1.47Out of the Money	$-0.43Out of the Money	6Out of the Money	542Out of the Money
INTUIn the Money	$80.50In the Money	$85.70In the Money	$46.63In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$580.00	INTUOut of the Money	$1.90Out of the Money	$3.70Out of the Money	$2.05Out of the Money	$-0.50Out of the Money	20Out of the Money	177Out of the Money
INTUIn the Money	$71.40In the Money	$77.90In the Money	$38.37In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$590.00	INTUOut of the Money	$2.65Out of the Money	$4.20Out of the Money	$3.08Out of the Money	$-0.22Out of the Money	24Out of the Money	686Out of the Money
INTUIn the Money	$62.00In the Money	$66.10In the Money	$66.20In the Money	$6.56In the Money	12In the Money	382In the Money	Filter Table By Strike Price of$600.00	INTUOut of the Money	$3.70Out of the Money	$5.60Out of the Money	$4.13Out of the Money	$-0.17Out of the Money	51Out of the Money	302Out of the Money
INTUIn the Money	$51.50In the Money	$57.40In the Money	$35.40In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$610.00	INTUOut of the Money	$5.10Out of the Money	$7.00Out of the Money	$5.40Out of the Money	$-1.00Out of the Money	12Out of the Money	61Out of the Money
INTUIn the Money	$45.70In the Money	$49.40In the Money	$45.00In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$620.00	INTUOut of the Money	$7.00Out of the Money	$8.20Out of the Money	$7.40Out of the Money	$-0.80Out of the Money	19Out of the Money	46Out of the Money
INTUIn the Money	$36.00In the Money	$41.80In the Money	$40.50In the Money	$1.50In the Money	54In the Money	276In the Money	Filter Table By Strike Price of$630.00	INTUOut of the Money	$9.50Out of the Money	$11.40Out of the Money	$9.90Out of the Money	$-0.60Out of the Money	14Out of the Money	187Out of the Money
INTUIn the Money	$32.40In the Money	$34.80In the Money	$33.40In the Money	$2.50In the Money	6In the Money	131In the Money	Filter Table By Strike Price of$640.00	INTUOut of the Money	$12.70Out of the Money	$14.90Out of the Money	$12.62Out of the Money	$-0.53Out of the Money	55Out of the Money	12Out of the Money
INTUUnderlying issue's last price	$26.80Underlying issue's last price	$28.30Underlying issue's last price	$27.44Underlying issue's last price	$2.64Underlying issue's last price	12Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$650.00Underlying issue's last price	INTUUnderlying issue's last price	$16.70Underlying issue's last price	$17.50Underlying issue's last price	$17.20Underlying issue's last price	$-1.31Underlying issue's last price	6Underlying issue's last price	41Underlying issue's last price
INTUNear the Money	$21.70Near the Money	$23.00Near the Money	$22.70Near the Money	$2.80Near the Money	19Near the Money	25Near the Money	Filter Table By Strike Price of$660.00	INTUIn the Money	$21.10In the Money	$22.40In the Money	$22.00In the Money	$-0.30In the Money	59In the Money	8In the Money
INTUOut of the Money	$17.00Out of the Money	$18.30Out of the Money	$17.60Out of the Money	$2.00Out of the Money	69Out of the Money	68Out of the Money	Filter Table By Strike Price of$670.00	INTUIn the Money	$26.60In the Money	$27.90In the Money	$25.10In the Money	$-2.50In the Money	2In the Money	12In the Money
INTUOut of the Money	$13.40Out of the Money	$14.40Out of the Money	$14.20Out of the Money	$1.50Out of the Money	7Out of the Money	133Out of the Money	Filter Table By Strike Price of$680.00	INTUIn the Money	$32.60In the Money	$34.30In the Money	$30.70In the Money	$30.70In the Money	2In the Money	---In the Money
INTUOut of the Money	$9.00Out of the Money	$14.70Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$690.00	INTUIn the Money	$36.40In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$6.60Out of the Money	$12.30Out of the Money	$9.00Out of the Money	$1.66Out of the Money	26Out of the Money	90Out of the Money	Filter Table By Strike Price of$700.00	INTUIn the Money	$46.80In the Money	$51.50In the Money	$64.81In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$4.60Out of the Money	$6.90Out of the Money	$6.33Out of the Money	$0.13Out of the Money	10Out of the Money	18Out of the Money	Filter Table By Strike Price of$710.00	INTUIn the Money	$53.60In the Money	$59.20In the Money	$61.52In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$4.60Out of the Money	$6.60Out of the Money	$5.20Out of the Money	$1.10Out of the Money	3Out of the Money	190Out of the Money	Filter Table By Strike Price of$720.00	INTUIn the Money	$61.10In the Money	$68.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$3.50Out of the Money	$4.00Out of the Money	$3.78Out of the Money	$0.93Out of the Money	5Out of the Money	4Out of the Money	Filter Table By Strike Price of$730.00	INTUIn the Money	$70.10In the Money	$78.00In the Money	$69.72In the Money	$-9.80In the Money	1In the Money	1In the Money
INTUOut of the Money	$2.60Out of the Money	$4.40Out of the Money	$2.36Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$740.00	INTUIn the Money	$79.40In the Money	$88.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$1.90Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$750.00	INTUIn the Money	$88.20In the Money	$97.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$1.40Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	INTUIn the Money	$99.00In the Money	$107.20In the Money	$97.72In the Money	$97.72In the Money	1In the Money	---In the Money
INTUOut of the Money	$0.65Out of the Money	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$770.00	INTUIn the Money	$108.00In the Money	$117.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.50Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$780.00	INTUIn the Money	$118.00In the Money	$127.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.40Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$790.00	INTUIn the Money	$128.00In the Money	$137.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.30Out of the Money	$4.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$800.00	INTUIn the Money	$138.00In the Money	$147.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.25Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$810.00	INTUIn the Money	$148.00In the Money	$157.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.20Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$820.00	INTUIn the Money	$158.00In the Money	$167.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.15Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$830.00	INTUIn the Money	$168.00In the Money	$177.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.10Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$840.00	INTUIn the Money	$178.00In the Money	$187.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.10Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$850.00	INTUIn the Money	$188.00In the Money	$197.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$860.00	INTUIn the Money	$198.00In the Money	$207.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$870.00	INTUIn the Money	$208.00In the Money	$217.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$880.00	INTUIn the Money	$218.00In the Money	$227.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Intuit Inc
NASDAQ:INTUUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 16, 2024)

Put Options (expires Friday August 16, 2024)