$342.94
-1.99-0.58%
À la clôture: Sep 2, 5:00 PM EST
$344.98
2.040.59%
Après les heures: 4:52 PM EST
Intuit Inc Chaîne d'Options
INTUNASDAQ
PRO
Intuit Options
View Intuit (INTU) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.73
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price199.05Aug 31, 2026
Change
-0%
Bid178.3
Ask187.6
volume0
Intrest5
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid173.3
Ask182.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask6.3
volume0
Intrest0
Last Price-
Change
-
Bid168.5
Ask177.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid163.5
Ask172.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid158.5
Ask167.6
volume0
Intrest0
Strike
180
180
Last Price2.52Jul 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest194
Last Price-
Change
-
Bid153.5
Ask162.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid148.6
Ask157.4
volume0
Intrest0
Strike
190
190
Last Price0.42Jul 29, 2026
Change
-0%
Bid-
Ask6.5
volume0
Intrest40
Last Price-
Change
-
Bid143.5
Ask152.6
volume0
Intrest0
Strike
195
195
Last Price0.78Aug 12, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest57
Last Price-
Change
-
Bid138.3
Ask147.6
volume0
Intrest0
Strike
200
200
Last Price0.77Aug 12, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest308
Last Price-
Change
-
Bid133.6
Ask142.6
volume0
Intrest0
Strike
205
205
Last Price1.97Jul 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price135.64Sep 01, 2026
Change
-0%
Bid128.7
Ask137.6
volume0
Intrest3
Strike
210
210
Last Price2.27Aug 10, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest5
Last Price129.96Sep 02, 2026
Change
0.690.53%
Bid123.5
Ask132.6
volume4
Intrest2
Strike
215
215
Last Price-
Change
-
Bid-
Ask6.7
volume0
Intrest0
Last Price124.97Sep 02, 2026
Change
-
Bid118.6
Ask127.6
volume4
Intrest0
Strike
220
220
Last Price2.37Aug 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid113.5
Ask122.6
volume0
Intrest0
Strike
225
225
Last Price1Aug 13, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest117
Last Price81.3Jul 27, 2026
Change
-0%
Bid108.5
Ask117.6
volume0
Intrest1
Strike
230
230
Last Price0.58Aug 26, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Last Price77.2Jul 27, 2026
Change
-0%
Bid103.3
Ask112.6
volume0
Intrest1
Strike
235
235
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest4
Last Price104.74Sep 02, 2026
Change
-
Bid98.3
Ask107.6
volume9
Intrest0
Strike
240
240
Last Price0.42Aug 24, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest5
Last Price99.75Sep 02, 2026
Change
-
Bid93.5
Ask102.6
volume13
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price91.38Sep 02, 2026
Change
3.684.2%
Bid88.3
Ask97.5
volume4
Intrest1
Strike
250
250
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest78
Last Price59.9Jul 27, 2026
Change
-0%
Bid83.3
Ask92.6
volume0
Intrest1
Strike
255
255
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest424
Last Price83.21Sep 02, 2026
Change
4.315.46%
Bid78.3
Ask87.6
volume2
Intrest1
Strike
260
260
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest38
Last Price78.22Sep 02, 2026
Change
-
Bid73.4
Ask82.7
volume2
Intrest0
Strike
265
265
Last Price0.13Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Last Price101.25Aug 24, 2026
Change
-0%
Bid68.4
Ask77.7
volume0
Intrest3
Strike
270
270
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid66
Ask75.2
volume0
Intrest0
Strike
272.5
272.5
Last Price0.08Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid63.6
Ask72.7
volume0
Intrest0
Strike
275
275
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest28
Last Price65.57Sep 02, 2026
Change
3.776.1%
Bid61
Ask69.7
volume2
Intrest1
Strike
277.5
277.5
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest1
Last Price63.08Sep 02, 2026
Change
6.238.99%
Bid58.4
Ask67.7
volume2
Intrest3
Strike
280
280
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest61
Last Price-
Change
-
Bid56
Ask65.2
volume0
Intrest0
Strike
282.5
282.5
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask2.9
volume0
Intrest1
Last Price59.45Sep 02, 2026
Change
4.356.82%
Bid55.6
Ask62.1
volume1
Intrest9
Strike
285
285
Last Price0.25Aug 31, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest258
Last Price-
Change
-
Bid51.6
Ask59.4
volume0
Intrest0
Strike
287.5
287.5
Last Price1.38Aug 25, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest2
Last Price55.9Aug 27, 2026
Change
-0%
Bid51.2
Ask56.9
volume0
Intrest1
Strike
290
290
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest28
Last Price-
Change
-
Bid46.7
Ask54.4
volume0
Intrest0
Strike
292.5
292.5
Last Price0.79Aug 27, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest3
Last Price52.95Aug 26, 2026
Change
-0%
Bid44.8
Ask51.9
volume0
Intrest1
Strike
295
295
Last Price1.48Sep 01, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest35
Last Price68.7Aug 21, 2026
Change
-0%
Bid43.7
Ask49.4
volume0
Intrest1
Strike
297.5
297.5
Last Price0.38Aug 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest32
Last Price45.85Aug 26, 2026
Change
-0%
Bid41.2
Ask46.9
volume0
Intrest6
Strike
300
300
Last Price0.08Sep 02, 2026
Change
1.4594.77%
Bid-
Ask1.8
volume31
Intrest342
Last Price-
Change
-
Bid38.7
Ask44.5
volume0
Intrest0
Strike
302.5
302.5
Last Price0.42Aug 31, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest26
Last Price44.26Aug 28, 2026
Change
-0%
Bid36.2
Ask42
volume0
Intrest4
Strike
305
305
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest118
Last Price42.98Aug 28, 2026
Change
-0%
Bid31.9
Ask39.5
volume0
Intrest1
Strike
307.5
307.5
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask2.8
volume18
Intrest66
Last Price54.7Aug 31, 2026
Change
-0%
Bid30.6
Ask37.2
volume0
Intrest32
Strike
310
310
Last Price0.19Sep 02, 2026
Change
0.0990%
Bid-
Ask0.3
volume25
Intrest73
Last Price-
Change
-
Bid28.7
Ask34.5
volume0
Intrest0
Strike
312.5
312.5
Last Price0.79Aug 27, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest73
Last Price30.1Sep 01, 2026
Change
-0%
Bid25
Ask32
volume0
Intrest13
Strike
315
315
Last Price0.14Sep 02, 2026
Change
0.016.67%
Bid-
Ask0.55
volume36
Intrest163
Last Price27.6Sep 02, 2026
Change
0.120.43%
Bid23.8
Ask29.4
volume4
Intrest19
Strike
317.5
317.5
Last Price0.15Sep 02, 2026
Change
0.0937.5%
Bid-
Ask0.35
volume6
Intrest106
Last Price25.15Sep 02, 2026
Change
0.220.87%
Bid21.6
Ask27.2
volume4
Intrest78
Strike
320
320
Last Price0.17Sep 02, 2026
Change
0.1139.29%
Bid0.05
Ask1.05
volume278
Intrest312
Last Price-
Change
-
Bid19.1
Ask24.8
volume0
Intrest0
Strike
322.5
322.5
Last Price0.4Sep 02, 2026
Change
0.1527.27%
Bid0.05
Ask0.8
volume3
Intrest19
Last Price17.65Sep 02, 2026
Change
2.914.11%
Bid14.7
Ask22.5
volume2
Intrest11
Strike
325
325
Last Price0.5Sep 02, 2026
Change
0.023.85%
Bid0.35
Ask1
volume130
Intrest239
Last Price-
Change
-
Bid14.2
Ask20.2
volume0
Intrest0
Strike
327.5
327.5
Last Price0.8Sep 02, 2026
Change
0.220%
Bid0.6
Ask1.2
volume114
Intrest90
Last Price16.15Sep 02, 2026
Change
3.8519.25%
Bid12.6
Ask18.6
volume4
Intrest83
Strike
330
330
Last Price0.92Sep 02, 2026
Change
0.3829.23%
Bid0.45
Ask1.3
volume31
Intrest346
Last Price33.64Aug 25, 2026
Change
-0%
Bid10.5
Ask13.6
volume0
Intrest1
Strike
332.5
332.5
Last Price1.36Sep 02, 2026
Change
0.3620.93%
Bid0.85
Ask2.05
volume16
Intrest124
Last Price11.47Sep 02, 2026
Change
10.8848.68%
Bid9
Ask11.2
volume3
Intrest13
Strike
335
335
Last Price1.95Sep 02, 2026
Change
0.198.88%
Bid1.65
Ask2.25
volume155
Intrest316
Last Price8.2Sep 02, 2026
Change
6.2243.13%
Bid7.4
Ask9.3
volume2
Intrest7
Strike
337.5
337.5
Last Price2.21Sep 02, 2026
Change
0.2110.5%
Bid2.05
Ask3.5
volume59
Intrest96
Last Price6.6Sep 02, 2026
Change
7.0451.61%
Bid6
Ask7.6
volume36
Intrest49
Strike
340
340
Last Price4Sep 02, 2026
Change
0.12.56%
Bid2.95
Ask4.3
volume160
Intrest3723
Last Price5.82Sep 02, 2026
Change
7.9857.83%
Bid4.7
Ask6.2
volume5
Intrest10
Strike
342.5
342.5
Last Price4.58Sep 02, 2026
Change
0.469.13%
Bid4.1
Ask5.7
volume34
Intrest47
Last Price4.5Sep 02, 2026
Change
2.131.82%
Bid3.6
Ask5
volume102
Intrest101
Strike
345
345
Last Price6.1Sep 02, 2026
Change
0.345.9%
Bid5.4
Ask7.1
volume2450
Intrest451
Last Price3.5Sep 02, 2026
Change
1.8834.94%
Bid2.65
Ask4.5
volume11
Intrest56
Strike
347.5
347.5
Last Price6.65Sep 02, 2026
Change
113.07%
Bid7.1
Ask8.7
volume102
Intrest443
Last Price2.5Sep 02, 2026
Change
1.232.43%
Bid1.9
Ask3.1
volume61
Intrest198
Strike
350
350
Last Price12Sep 02, 2026
Change
2.5526.98%
Bid8.2
Ask10.6
volume2
Intrest164
Last Price2.02Sep 02, 2026
Change
1.2337.85%
Bid1.2
Ask2.45
volume76
Intrest28
Strike
352.5
352.5
Last Price9.6Sep 02, 2026
Change
0.252.54%
Bid10
Ask12.5
volume1
Intrest88
Last Price1.05Sep 02, 2026
Change
1.4958.66%
Bid1.2
Ask1.8
volume51
Intrest396
Strike
355
355
Last Price13Sep 02, 2026
Change
18.33%
Bid9.6
Ask17.3
volume6
Intrest62
Last Price1.35Sep 02, 2026
Change
0.837.21%
Bid0.7
Ask1.5
volume30
Intrest163
Strike
357.5
357.5
Last Price13.89Sep 02, 2026
Change
0.976.53%
Bid12.4
Ask19.2
volume100
Intrest131
Last Price0.72Sep 02, 2026
Change
0.7852%
Bid0.35
Ask0.9
volume267
Intrest220
Strike
360
360
Last Price18Sep 02, 2026
Change
2.616.88%
Bid14.8
Ask21.2
volume99
Intrest295
Last Price0.92Sep 02, 2026
Change
0.2823.33%
Bid0.25
Ask0.8
volume35
Intrest96
Strike
362.5
362.5
Last Price18.35Sep 01, 2026
Change
-0%
Bid16
Ask23.3
volume0
Intrest183
Last Price0.38Sep 02, 2026
Change
0.5760%
Bid0.25
Ask0.85
volume46
Intrest369
Strike
365
365
Last Price23.74Sep 02, 2026
Change
12.29107.34%
Bid18.2
Ask25.4
volume40
Intrest175
Last Price0.9Sep 02, 2026
Change
0.1723.29%
Bid0.05
Ask0.9
volume12
Intrest183
Strike
367.5
367.5
Last Price14.2Sep 01, 2026
Change
-0%
Bid21
Ask28.6
volume0
Intrest20
Last Price0.27Sep 02, 2026
Change
0.2548.08%
Bid0.2
Ask0.9
volume189
Intrest535
Strike
370
370
Last Price19Sep 01, 2026
Change
-0%
Bid23.4
Ask30.4
volume0
Intrest307
Last Price0.16Sep 02, 2026
Change
0.2460%
Bid0.1
Ask0.5
volume3
Intrest95
Strike
372.5
372.5
Last Price19.81Aug 28, 2026
Change
-0%
Bid25.4
Ask33.3
volume0
Intrest126
Last Price0.24Sep 02, 2026
Change
0.1131.43%
Bid0.1
Ask0.35
volume52
Intrest442
Strike
375
375
Last Price21.83Aug 28, 2026
Change
-0%
Bid28.3
Ask35.7
volume0
Intrest61
Last Price0.25Sep 02, 2026
Change
0.0310.71%
Bid-
Ask1.1
volume2
Intrest19
Strike
377.5
377.5
Last Price-
Change
-
Bid30.8
Ask38
volume0
Intrest0
Last Price0.14Sep 02, 2026
Change
0.0317.65%
Bid0.05
Ask0.3
volume44
Intrest220
Strike
380
380
Last Price36.7Aug 13, 2026
Change
-0%
Bid33.3
Ask40.2
volume0
Intrest13
Last Price0.07Sep 02, 2026
Change
0.0853.33%
Bid-
Ask0.65
volume42
Intrest94
Strike
382.5
382.5
Last Price32.89Aug 25, 2026
Change
-0%
Bid35.8
Ask43
volume0
Intrest1
Last Price0.15Sep 02, 2026
Change
0.0215.38%
Bid-
Ask0.2
volume1
Intrest137
Strike
385
385
Last Price44.3Sep 02, 2026
Change
9.1626.07%
Bid38.3
Ask45.5
volume2
Intrest14
Last Price0.15Sep 02, 2026
Change
0.140%
Bid-
Ask1.35
volume2
Intrest40
Strike
387.5
387.5
Last Price36.48Aug 25, 2026
Change
-0%
Bid40.8
Ask47.8
volume0
Intrest0
Last Price0.1Sep 02, 2026
Change
-0%
Bid0.05
Ask0.1
volume8
Intrest146
Strike
390
390
Last Price39.34Aug 28, 2026
Change
-0%
Bid43.3
Ask50.5
volume0
Intrest0
Last Price0.31Sep 02, 2026
Change
0.0922.5%
Bid-
Ask1.9
volume1
Intrest16
Strike
392.5
392.5
Last Price-
Change
-
Bid45.8
Ask52.9
volume0
Intrest0
Last Price0.22Sep 02, 2026
Change
0.028.33%
Bid-
Ask0.15
volume1
Intrest181
Strike
395
395
Last Price-
Change
-
Bid48.3
Ask55.4
volume0
Intrest0
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest78
Strike
397.5
397.5
Last Price-
Change
-
Bid50.8
Ask57.9
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.25
volume50
Intrest396
Strike
400
400
Last Price46.2Aug 25, 2026
Change
-0%
Bid53.3
Ask60.4
volume0
Intrest0
Last Price0.45Aug 31, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest4
Strike
402.5
402.5
Last Price-
Change
-
Bid55.8
Ask62.7
volume0
Intrest0
Last Price0.25Aug 31, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest12
Strike
405
405
Last Price-
Change
-
Bid58.3
Ask65.5
volume0
Intrest0
Last Price0.11Aug 31, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest4
Strike
407.5
407.5
Last Price-
Change
-
Bid60.8
Ask67.7
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
0.1386.67%
Bid-
Ask1
volume3
Intrest234
Strike
410
410
Last Price-
Change
-
Bid63.3
Ask70.4
volume0
Intrest0
Last Price2.46Aug 26, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest21
Strike
412.5
412.5
Last Price-
Change
-
Bid65.8
Ask72.9
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
2.9598.33%
Bid-
Ask8.6
volume1
Intrest6
Strike
415
415
Last Price-
Change
-
Bid68.3
Ask75
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
0.1285.71%
Bid-
Ask7.5
volume1
Intrest14
Strike
417.5
417.5
Last Price71.7Aug 26, 2026
Change
-0%
Bid70.8
Ask77.7
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
0.1178.57%
Bid-
Ask8.6
volume1
Intrest131
Strike
420
420
Last Price99.9Aug 06, 2026
Change
-0%
Bid73.3
Ask80.2
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest9
Strike
422.5
422.5
Last Price-
Change
-
Bid75.8
Ask82.7
volume0
Intrest0
Last Price2.3Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest3
Strike
425
425
Last Price-
Change
-
Bid78.3
Ask85.5
volume0
Intrest0
Last Price1.91Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Strike
427.5
427.5
Last Price-
Change
-
Bid81.6
Ask87.7
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0480%
Bid-
Ask5.9
volume1
Intrest71
Strike
430
430
Last Price111.3Aug 04, 2026
Change
-0%
Bid83.3
Ask89.6
volume0
Intrest0
Last Price1.7Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
432.5
432.5
Last Price-
Change
-
Bid85.8
Ask92.9
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest9
Strike
435
435
Last Price68.2Aug 21, 2026
Change
-0%
Bid88.3
Ask95.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid90.8
Ask96.6
volume0
Intrest0
Last Price0.2Sep 02, 2026
Change
0.1847.37%
Bid-
Ask1.55
volume1
Intrest121
Strike
440
440
Last Price119Aug 03, 2026
Change
-0%
Bid93.3
Ask100
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
442.5
442.5
Last Price-
Change
-
Bid95.8
Ask102.8
volume0
Intrest0
Last Price2Aug 20, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid98.3
Ask105
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid100.8
Ask107.4
volume0
Intrest0
Last Price0.78Aug 25, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest6
Strike
450
450
Last Price82.2Aug 21, 2026
Change
-0%
Bid103.3
Ask110.4
volume0
Intrest0
Last Price2.58Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
452.5
452.5
Last Price-
Change
-
Bid105.8
Ask113
volume0
Intrest0
Last Price2.47Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid108.3
Ask116.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid110.8
Ask118.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest3
Strike
460
460
Last Price-
Change
-
Bid113.3
Ask121.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid115.8
Ask123.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid118.3
Ask126.1
volume0
Intrest0