$339.99
-4.94-1.43%
Dern. MÀJ: Sep 2, 11:54 AM
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)
1.03
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%
Bid181
Ask188.3
volume0
Intrest5
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid176.3
Ask183.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid171.6
Ask179.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid166.6
Ask174.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid161.2
Ask168.9
volume0
Intrest0
Strike
180
180
Last Price2.52Jul 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest194
Last Price-
Change
-
Bid156.4
Ask163.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid151.4
Ask158.3
volume0
Intrest0
Strike
190
190
Last Price0.42Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest40
Last Price-
Change
-
Bid146.4
Ask154
volume0
Intrest0
Strike
195
195
Last Price0.78Aug 12, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest57
Last Price-
Change
-
Bid141.4
Ask148.1
volume0
Intrest0
Strike
200
200
Last Price0.77Aug 12, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest308
Last Price-
Change
-
Bid136.2
Ask144
volume0
Intrest0
Strike
205
205
Last Price1.97Jul 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price135.64Sep 01, 2026
Change
-0%
Bid131.4
Ask139
volume0
Intrest3
Strike
210
210
Last Price2.27Aug 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Last Price130.65Sep 01, 2026
Change
-0%
Bid126.4
Ask133.7
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid121.1
Ask129.1
volume0
Intrest0
Strike
220
220
Last Price2.37Aug 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid116.3
Ask124.1
volume0
Intrest0
Strike
225
225
Last Price1Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest117
Last Price81.3Jul 27, 2026
Change
-0%
Bid111.3
Ask117.5
volume0
Intrest1
Strike
230
230
Last Price0.58Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price77.2Jul 27, 2026
Change
-0%
Bid106.3
Ask114.3
volume0
Intrest1
Strike
235
235
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid101.5
Ask108.6
volume0
Intrest0
Strike
240
240
Last Price0.42Aug 24, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest5
Last Price-
Change
-
Bid97.4
Ask104.1
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price87.7Jul 29, 2026
Change
-0%
Bid91.3
Ask99.1
volume0
Intrest1
Strike
250
250
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest78
Last Price59.9Jul 27, 2026
Change
-0%
Bid86.6
Ask94.1
volume0
Intrest1
Strike
255
255
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest424
Last Price78.9Jul 29, 2026
Change
-0%
Bid81.5
Ask88.5
volume0
Intrest1
Strike
260
260
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid76.3
Ask84.1
volume0
Intrest0
Strike
265
265
Last Price0.13Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Last Price101.25Aug 24, 2026
Change
-0%
Bid71.3
Ask79.1
volume0
Intrest3
Strike
270
270
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid69
Ask75.6
volume0
Intrest0
Strike
272.5
272.5
Last Price0.08Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid66.1
Ask74.1
volume0
Intrest0
Strike
275
275
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest28
Last Price61.8Aug 27, 2026
Change
-0%
Bid64.1
Ask72.3
volume0
Intrest1
Strike
277.5
277.5
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest1
Last Price69.31Aug 28, 2026
Change
-0%
Bid61.3
Ask68.4
volume0
Intrest3
Strike
280
280
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest61
Last Price-
Change
-
Bid59.1
Ask66.8
volume0
Intrest0
Strike
282.5
282.5
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest1
Last Price63.8Aug 27, 2026
Change
-0%
Bid57.4
Ask62.7
volume0
Intrest9
Strike
285
285
Last Price0.25Aug 31, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest258
Last Price-
Change
-
Bid54.8
Ask60.7
volume0
Intrest0
Strike
287.5
287.5
Last Price1.38Aug 25, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest2
Last Price55.9Aug 27, 2026
Change
-0%
Bid52.4
Ask57.7
volume0
Intrest1
Strike
290
290
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest28
Last Price-
Change
-
Bid49.9
Ask56.1
volume0
Intrest0
Strike
292.5
292.5
Last Price0.79Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price52.95Aug 26, 2026
Change
-0%
Bid46.5
Ask52.7
volume0
Intrest1
Strike
295
295
Last Price1.48Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Last Price68.7Aug 21, 2026
Change
-0%
Bid44.1
Ask50.2
volume0
Intrest1
Strike
297.5
297.5
Last Price0.38Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Last Price45.85Aug 26, 2026
Change
-0%
Bid42.5
Ask47.7
volume0
Intrest6
Strike
300
300
Last Price1.53Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest342
Last Price-
Change
-
Bid39.2
Ask45.9
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%
Bid36.3
Ask43.2
volume0
Intrest4
Strike
305
305
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest118
Last Price42.98Aug 28, 2026
Change
-0%
Bid34.5
Ask40.3
volume0
Intrest1
Strike
307.5
307.5
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest66
Last Price54.7Aug 31, 2026
Change
-0%
Bid31.4
Ask38.2
volume0
Intrest32
Strike
310
310
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest73
Last Price-
Change
-
Bid30
Ask35.7
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%
Bid26.8
Ask32.9
volume0
Intrest13
Strike
315
315
Last Price0.15Sep 01, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest163
Last Price27.72Sep 01, 2026
Change
-0%
Bid25.1
Ask30.8
volume0
Intrest19
Strike
317.5
317.5
Last Price0.24Sep 01, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest106
Last Price25.37Sep 01, 2026
Change
-0%
Bid23
Ask28
volume0
Intrest78
Strike
320
320
Last Price0.28Sep 02, 2026
Change
-0%
Bid0.05
Ask0.75
volume4
Intrest312
Last Price-
Change
-
Bid20.9
Ask25.3
volume0
Intrest0
Strike
322.5
322.5
Last Price0.65Sep 02, 2026
Change
0.118.18%
Bid0.15
Ask0.9
volume1
Intrest19
Last Price20.55Aug 27, 2026
Change
-0%
Bid17.9
Ask23
volume0
Intrest11
Strike
325
325
Last Price0.54Sep 02, 2026
Change
0.023.85%
Bid0.2
Ask0.8
volume12
Intrest239
Last Price-
Change
-
Bid15.9
Ask21.1
volume0
Intrest0
Strike
327.5
327.5
Last Price0.6Sep 02, 2026
Change
0.440%
Bid0.25
Ask1
volume2
Intrest90
Last Price16.15Sep 02, 2026
Change
3.8519.25%
Bid14.9
Ask18.1
volume4
Intrest83
Strike
330
330
Last Price0.99Sep 02, 2026
Change
0.3123.85%
Bid0.6
Ask1.5
volume10
Intrest346
Last Price33.64Aug 25, 2026
Change
-0%
Bid12
Ask15.8
volume0
Intrest1
Strike
332.5
332.5
Last Price1.72Sep 01, 2026
Change
-0%
Bid0.65
Ask2.15
volume0
Intrest124
Last Price22.35Aug 28, 2026
Change
-0%
Bid10
Ask14
volume0
Intrest13
Strike
335
335
Last Price1.53Sep 02, 2026
Change
0.6128.5%
Bid1.25
Ask2.8
volume18
Intrest316
Last Price14.42Sep 01, 2026
Change
-0%
Bid8.3
Ask12.1
volume0
Intrest7
Strike
337.5
337.5
Last Price2Sep 01, 2026
Change
-0%
Bid1.65
Ask3.4
volume0
Intrest96
Last Price8Sep 02, 2026
Change
5.6441.35%
Bid6.8
Ask9.7
volume13
Intrest49
Strike
340
340
Last Price3.3Sep 02, 2026
Change
0.615.38%
Bid2.45
Ask4.3
volume77
Intrest3723
Last Price13.8Sep 01, 2026
Change
-0%
Bid5.3
Ask8.6
volume0
Intrest10
Strike
342.5
342.5
Last Price5Sep 02, 2026
Change
0.040.79%
Bid3.2
Ask5.7
volume2
Intrest47
Last Price5.6Sep 02, 2026
Change
115.15%
Bid4.2
Ask6.5
volume34
Intrest101
Strike
345
345
Last Price4.9Sep 02, 2026
Change
0.8614.93%
Bid4.4
Ask7.1
volume302
Intrest451
Last Price4.7Sep 02, 2026
Change
0.6812.64%
Bid3.4
Ask5.6
volume4
Intrest56
Strike
347.5
347.5
Last Price7.05Sep 02, 2026
Change
0.67.84%
Bid5.6
Ask8.6
volume2
Intrest443
Last Price2.8Sep 02, 2026
Change
0.924.32%
Bid2.85
Ask4
volume18
Intrest198
Strike
350
350
Last Price8.7Sep 02, 2026
Change
0.757.94%
Bid6.8
Ask9.7
volume1
Intrest164
Last Price2.5Sep 02, 2026
Change
0.7523.08%
Bid1.6
Ask3.3
volume50
Intrest28
Strike
352.5
352.5
Last Price9.6Sep 02, 2026
Change
0.252.54%
Bid8.2
Ask12.4
volume1
Intrest88
Last Price1.67Sep 02, 2026
Change
0.8734.25%
Bid1.55
Ask2.95
volume6
Intrest396
Strike
355
355
Last Price11.96Sep 02, 2026
Change
0.040.33%
Bid10.2
Ask14.3
volume2
Intrest62
Last Price1.55Sep 02, 2026
Change
0.627.91%
Bid1.1
Ask2.1
volume18
Intrest163
Strike
357.5
357.5
Last Price14.86Sep 01, 2026
Change
-0%
Bid11.9
Ask16.1
volume0
Intrest131
Last Price1.16Sep 02, 2026
Change
0.3422.67%
Bid1
Ask1.4
volume91
Intrest220
Strike
360
360
Last Price15.4Sep 01, 2026
Change
-0%
Bid13.4
Ask18.6
volume0
Intrest295
Last Price1.08Sep 02, 2026
Change
0.1210%
Bid0.45
Ask1.6
volume10
Intrest96
Strike
362.5
362.5
Last Price18.35Sep 01, 2026
Change
-0%
Bid15.1
Ask21.3
volume0
Intrest183
Last Price0.6Sep 02, 2026
Change
0.3536.84%
Bid0.45
Ask0.9
volume21
Intrest369
Strike
365
365
Last Price11.45Aug 31, 2026
Change
-0%
Bid18.2
Ask22.3
volume0
Intrest175
Last Price0.9Sep 02, 2026
Change
0.1723.29%
Bid0.1
Ask0.65
volume12
Intrest183
Strike
367.5
367.5
Last Price14.2Sep 01, 2026
Change
-0%
Bid20.2
Ask26.2
volume0
Intrest20
Last Price0.35Sep 02, 2026
Change
0.1732.69%
Bid0.25
Ask0.5
volume38
Intrest535
Strike
370
370
Last Price19Sep 01, 2026
Change
-0%
Bid22.2
Ask29
volume0
Intrest307
Last Price0.4Sep 01, 2026
Change
-0%
Bid0.05
Ask0.95
volume0
Intrest95
Strike
372.5
372.5
Last Price19.81Aug 28, 2026
Change
-0%
Bid24.5
Ask31.6
volume0
Intrest126
Last Price0.49Sep 02, 2026
Change
0.1440%
Bid0.1
Ask0.35
volume20
Intrest442
Strike
375
375
Last Price21.83Aug 28, 2026
Change
-0%
Bid27.7
Ask32.5
volume0
Intrest61
Last Price2.28Sep 02, 2026
Change
2714.29%
Bid-
Ask1.25
volume1
Intrest19
Strike
377.5
377.5
Last Price-
Change
-
Bid29.6
Ask36.5
volume0
Intrest0
Last Price0.34Sep 02, 2026
Change
0.17100%
Bid0.05
Ask0.3
volume30
Intrest220
Strike
380
380
Last Price36.7Aug 13, 2026
Change
-0%
Bid32.6
Ask38.7
volume0
Intrest13
Last Price2.18Sep 02, 2026
Change
2.031353.33%
Bid-
Ask0.35
volume1
Intrest94
Strike
382.5
382.5
Last Price32.89Aug 25, 2026
Change
-0%
Bid35
Ask41.3
volume0
Intrest1
Last Price0.13Sep 01, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest137
Strike
385
385
Last Price35.14Aug 28, 2026
Change
-0%
Bid37.5
Ask43.7
volume0
Intrest14
Last Price0.25Sep 01, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest40
Strike
387.5
387.5
Last Price36.48Aug 25, 2026
Change
-0%
Bid40
Ask45.6
volume0
Intrest0
Last Price0.1Sep 02, 2026
Change
-0%
Bid0.05
Ask0.15
volume1
Intrest146
Strike
390
390
Last Price39.34Aug 28, 2026
Change
-0%
Bid42.5
Ask48.6
volume0
Intrest0
Last Price0.4Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Strike
392.5
392.5
Last Price-
Change
-
Bid45
Ask50.2
volume0
Intrest0
Last Price0.24Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest181
Strike
395
395
Last Price-
Change
-
Bid47.5
Ask52.9
volume0
Intrest0
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest78
Strike
397.5
397.5
Last Price-
Change
-
Bid50
Ask56
volume0
Intrest0
Last Price0.13Sep 02, 2026
Change
0.1333.33%
Bid-
Ask0.05
volume6
Intrest396
Strike
400
400
Last Price46.2Aug 25, 2026
Change
-0%
Bid52.2
Ask58.6
volume0
Intrest0
Last Price0.45Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
402.5
402.5
Last Price-
Change
-
Bid54.8
Ask61
volume0
Intrest0
Last Price0.25Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Strike
405
405
Last Price-
Change
-
Bid56.4
Ask64
volume0
Intrest0
Last Price0.11Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
407.5
407.5
Last Price-
Change
-
Bid58.9
Ask66.6
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
0.166.67%
Bid-
Ask0.05
volume1
Intrest234
Strike
410
410
Last Price-
Change
-
Bid61.5
Ask69
volume0
Intrest0
Last Price2.46Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Strike
412.5
412.5
Last Price-
Change
-
Bid64.2
Ask71.6
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
2.9598.33%
Bid-
Ask2.8
volume1
Intrest6
Strike
415
415
Last Price-
Change
-
Bid66.4
Ask74
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
417.5
417.5
Last Price71.7Aug 26, 2026
Change
-0%
Bid69
Ask76.6
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest131
Strike
420
420
Last Price99.9Aug 06, 2026
Change
-0%
Bid71.7
Ask79
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
422.5
422.5
Last Price-
Change
-
Bid74.1
Ask81.2
volume0
Intrest0
Last Price2.3Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
425
425
Last Price-
Change
-
Bid76.6
Ask84
volume0
Intrest0
Last Price1.91Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
427.5
427.5
Last Price-
Change
-
Bid79.3
Ask86.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0480%
Bid-
Ask4.3
volume1
Intrest71
Strike
430
430
Last Price111.3Aug 04, 2026
Change
-0%
Bid81.5
Ask89
volume0
Intrest0
Last Price1.7Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
432.5
432.5
Last Price-
Change
-
Bid84.7
Ask91.1
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
435
435
Last Price68.2Aug 21, 2026
Change
-0%
Bid86.7
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid89
Ask96.6
volume0
Intrest0
Last Price0.38Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest121
Strike
440
440
Last Price119Aug 03, 2026
Change
-0%
Bid91.8
Ask98.5
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
442.5
442.5
Last Price-
Change
-
Bid93.5
Ask101.3
volume0
Intrest0
Last Price2Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid96.6
Ask104
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid99.2
Ask106.6
volume0
Intrest0
Last Price0.78Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
450
450
Last Price82.2Aug 21, 2026
Change
-0%
Bid101.7
Ask109
volume0
Intrest0
Last Price2.58Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
452.5
452.5
Last Price-
Change
-
Bid104.4
Ask111.1
volume0
Intrest0
Last Price2.47Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid106.4
Ask114
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid109
Ask116.6
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
460
460
Last Price-
Change
-
Bid111.3
Ask119
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid113.9
Ask121.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid116.6
Ask124
volume0
Intrest0