Stocks Options

LAST PRICE
687.8700
TODAY'S CHANGE (%)
Trending Down-12.8900 (-1.8394%)

Bid / Lots
685.1100/ 2
Ask / Lots
687.8700/ 1
Open / Previous Close
691.1600 / 700.7600
Day Range
Low 680.2100
High 692.8500
52 Week Range
Low 552.6801
High 714.7800
Volume
1,799,379
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 25.981

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	INTUOut of the Money	---Out of the Money	$1.45Out of the Money	$0.57Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	INTUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	INTUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	INTUOut of the Money	---Out of the Money	$4.70Out of the Money	$0.24Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$450.00	INTUOut of the Money	---Out of the Money	$2.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$470.00	INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$490.00	INTUOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$510.00	INTUOut of the Money	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	4Out of the Money	---Out of the Money
INTUIn the Money	$90.20In the Money	$95.50In the Money	$92.13In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$520.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$530.00	INTUOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
INTUIn the Money	$71.00In the Money	$75.40In the Money	$74.01In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$550.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$560.00	INTUOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	32Out of the Money	---Out of the Money
INTUIn the Money	$45.60In the Money	$47.60In the Money	$46.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$570.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$580.00	INTUOut of the Money	---Out of the Money	$1.35Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	1Out of the Money	---Out of the Money
INTUIn the Money	$33.20In the Money	$37.20In the Money	$35.61In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$590.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$600.00	INTUOut of the Money	---Out of the Money	$1.30Out of the Money	$0.56Out of the Money	$0.50Out of the Money	25Out of the Money	---Out of the Money
INTUIn the Money	$87.10In the Money	$93.50In the Money	$94.43In the Money	$2.73In the Money	77In the Money	---In the Money	Filter Table By Strike Price of$610.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$620.00	INTUOut of the Money	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	136Out of the Money	---Out of the Money
INTUIn the Money	$56.10In the Money	$61.40In the Money	$54.42In the Money	$-17.90In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$630.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$650.00	INTUOut of the Money	---Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	17Out of the Money	---Out of the Money
INTUIn the Money	$24.80In the Money	$33.00In the Money	$28.20In the Money	$-14.73In the Money	267In the Money	---In the Money	Filter Table By Strike Price of$660.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$670.00	INTUOut of the Money	---Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	82Out of the Money	---Out of the Money
INTUUnderlying issue's last price	$6.40Underlying issue's last price	$11.50Underlying issue's last price	$8.40Underlying issue's last price	$-16.32Underlying issue's last price	22Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$680.00Underlying issue's last price	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$690.00	INTUIn the Money	$0.45In the Money	$3.30In the Money	$2.05In the Money	$1.22In the Money	93In the Money	---In the Money
INTUOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.10Out of the Money	$-7.50Out of the Money	72Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	INTUIn the Money	$8.50In the Money	$13.90In the Money	$14.30In the Money	$10.20In the Money	22In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$720.00	INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
INTUOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$725.00	INTUIn the Money	$16.50In the Money	$20.40In the Money	$16.60In the Money	$-7.15In the Money	2In the Money	---In the Money
INTUOut of the Money	---Out of the Money	$1.45Out of the Money	$0.08Out of the Money	$-0.31Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	no put option is available at this price
INTUOut of the Money	---Out of the Money	$0.95Out of the Money	$0.24Out of the Money	$-0.46Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$735.00	INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
INTUOut of the Money	---Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$0.12Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$745.00	INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
INTUOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$750.00	INTUIn the Money	$48.60In the Money	$56.50In the Money	$53.40In the Money	$-12.40In the Money	2In the Money	---In the Money
INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$755.00	INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$760.00	INTUIn the Money	$102.20In the Money	$110.00In the Money	$101.75In the Money	$0.00In the Money	1In the Money	---In the Money
INTUOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$770.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$780.00	INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$790.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$810.00	INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
INTUOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$820.00	INTUIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
INTUOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$840.00	INTUIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)