$678.70
28.14.32%
À la fermeture: -
$644.38
-34.32-5.06%
Après les heures de négociation: 7:57 PM EDT
Comments
Loading...
Intuit (NASDAQ:INTU) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Intuit à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Intuit..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price340.3Nov 21, 2024
Change
-
Bid335
Ask344
volume5
Intrest0
Strike
340
340
Last Price0.01Nov 21, 2024
Change
-
Bid-
Ask0.05
volume2
Intrest0
Last Price-
Change
-
Bid325
Ask334
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid315
Ask324
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid305
Ask314
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid295
Ask304
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid285
Ask294
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid275
Ask284
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid265
Ask274
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid255
Ask264
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid245
Ask254
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid235
Ask244
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid225
Ask234
volume0
Intrest0
Strike
450
450
Last Price0.3Oct 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid215
Ask224
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid205
Ask214
volume0
Intrest0
Strike
470
470
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid195
Ask204
volume0
Intrest0
Strike
480
480
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid185
Ask193.7
volume0
Intrest0
Strike
490
490
Last Price1.65Oct 07, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid175
Ask183.7
volume0
Intrest0
Strike
500
500
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume11
Intrest72
Last Price-
Change
-
Bid165
Ask173.7
volume0
Intrest0
Strike
510
510
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid155
Ask164
volume0
Intrest0
Strike
520
520
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Change
-
Bid150.3
Ask158.7
volume0
Intrest0
Strike
525
525
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid145.3
Ask153.7
volume0
Intrest0
Strike
530
530
Last Price0.05Nov 21, 2024
Change
0.0964.29%
Bid-
Ask0.1
volume17
Intrest40
Last Price-
Change
-
Bid140.3
Ask148.7
volume0
Intrest0
Strike
535
535
Last Price0.1Nov 21, 2024
Change
-
Bid-
Ask4.3
volume1
Intrest0
Last Price-
Change
-
Bid135.3
Ask143.8
volume0
Intrest0
Strike
540
540
Last Price0.1Nov 21, 2024
Change
0.1152.38%
Bid-
Ask0.1
volume88
Intrest46
Last Price-
Change
-
Bid130.4
Ask138.8
volume0
Intrest0
Strike
545
545
Last Price0.05Nov 21, 2024
Change
0.166.67%
Bid-
Ask4.3
volume30
Intrest11
Last Price-
Change
-
Bid125
Ask133.8
volume0
Intrest0
Strike
550
550
Last Price0.1Nov 21, 2024
Change
0.266.67%
Bid0.05
Ask0.15
volume109
Intrest98
Last Price-
Change
-
Bid120
Ask128.8
volume0
Intrest0
Strike
555
555
Last Price0.15Nov 21, 2024
Change
0.1200%
Bid0.05
Ask1.9
volume10
Intrest1
Last Price55.4Oct 23, 2024
Change
00%
Bid115
Ask123.8
volume0
Intrest2
Strike
560
560
Last Price0.12Nov 21, 2024
Change
0.0840%
Bid0.1
Ask0.2
volume273
Intrest24
Last Price-
Change
-
Bid110.4
Ask118.9
volume0
Intrest0
Strike
565
565
Last Price0.15Nov 21, 2024
Change
0.4273.68%
Bid0.1
Ask0.2
volume64
Intrest44
Last Price50.75Oct 22, 2024
Change
00%
Bid106.1
Ask113.9
volume0
Intrest1
Strike
570
570
Last Price0.2Nov 21, 2024
Change
0.250%
Bid0.1
Ask0.2
volume153
Intrest90
Last Price-
Change
-
Bid101.3
Ask108.9
volume0
Intrest0
Strike
575
575
Last Price0.25Nov 21, 2024
Change
0.566.67%
Bid0.15
Ask0.25
volume75
Intrest40
Last Price85Nov 21, 2024
Change
22.3335.63%
Bid96.3
Ask104
volume2
Intrest3
Strike
580
580
Last Price0.25Nov 21, 2024
Change
0.3860.32%
Bid0.2
Ask0.4
volume99
Intrest127
Last Price-
Change
-
Bid91.1
Ask99
volume0
Intrest0
Strike
585
585
Last Price0.38Nov 21, 2024
Change
0.6763.81%
Bid0.3
Ask0.4
volume160
Intrest107
Last Price109.2Nov 11, 2024
Change
00%
Bid86.3
Ask94.1
volume0
Intrest30
Strike
590
590
Last Price0.53Nov 21, 2024
Change
0.7257.6%
Bid0.35
Ask0.6
volume147
Intrest466
Last Price85.63Nov 21, 2024
Change
35.9372.29%
Bid81.5
Ask89.3
volume1
Intrest1
Strike
595
595
Last Price0.59Nov 21, 2024
Change
1.0864.67%
Bid0.4
Ask4.8
volume40
Intrest68
Last Price-
Change
-
Bid79
Ask86.9
volume0
Intrest0
Strike
597.5
597.5
Last Price0.65Nov 21, 2024
Change
1.6271.37%
Bid-
Ask3.6
volume35
Intrest15
Last Price80.88Nov 21, 2024
Change
35.5478.39%
Bid76.7
Ask84.5
volume1
Intrest30
Strike
600
600
Last Price0.85Nov 21, 2024
Change
1.1557.5%
Bid0.7
Ask1.1
volume916
Intrest86
Last Price43.45Nov 20, 2024
Change
00%
Bid74.1
Ask81.9
volume0
Intrest2
Strike
602.5
602.5
Last Price0.9Nov 21, 2024
Change
2.4973.45%
Bid0.6
Ask1
volume25
Intrest13
Last Price-
Change
-
Bid71.8
Ask79.5
volume0
Intrest0
Strike
605
605
Last Price1.04Nov 21, 2024
Change
1.4658.4%
Bid0.8
Ask1.05
volume155
Intrest30
Last Price39.45Nov 20, 2024
Change
00%
Bid69.7
Ask77.4
volume0
Intrest2
Strike
607.5
607.5
Last Price1Nov 21, 2024
Change
2.2669.33%
Bid1
Ask1.45
volume80
Intrest63
Last Price35Nov 19, 2024
Change
00%
Bid68.5
Ask75
volume0
Intrest5
Strike
610
610
Last Price1.25Nov 21, 2024
Change
2.9570.24%
Bid1.2
Ask1.35
volume1032
Intrest460
Last Price36.04Nov 19, 2024
Change
00%
Bid65
Ask72.6
volume0
Intrest3
Strike
612.5
612.5
Last Price1.45Nov 21, 2024
Change
2.7565.48%
Bid0.8
Ask5.6
volume225
Intrest67
Last Price34.8Nov 19, 2024
Change
00%
Bid62.7
Ask70.3
volume0
Intrest1
Strike
615
615
Last Price1.55Nov 21, 2024
Change
365.93%
Bid1.6
Ask2.25
volume428
Intrest32
Last Price28.8Nov 19, 2024
Change
00%
Bid60.4
Ask68
volume0
Intrest18
Strike
617.5
617.5
Last Price1.85Nov 21, 2024
Change
4.3670.21%
Bid0.35
Ask3.3
volume63
Intrest75
Last Price30.55Nov 20, 2024
Change
00%
Bid58.4
Ask65.7
volume0
Intrest19
Strike
620
620
Last Price2.05Nov 21, 2024
Change
3.5563.39%
Bid1.35
Ask2.45
volume314
Intrest421
Last Price28.85Nov 20, 2024
Change
00%
Bid55.9
Ask63.3
volume0
Intrest23
Strike
622.5
622.5
Last Price2.24Nov 21, 2024
Change
3.6962.23%
Bid2
Ask6.4
volume161
Intrest111
Last Price56.01Nov 21, 2024
Change
25.2181.85%
Bid53.6
Ask61
volume1
Intrest8
Strike
625
625
Last Price3.5Nov 21, 2024
Change
3.2648.22%
Bid2.15
Ask3.5
volume254
Intrest66
Last Price24.36Nov 19, 2024
Change
00%
Bid51.8
Ask59.4
volume0
Intrest1
Strike
627.5
627.5
Last Price2.88Nov 21, 2024
Change
5.1964.31%
Bid2.35
Ask3.7
volume63
Intrest13
Last Price53.8Nov 21, 2024
Change
26.496.35%
Bid50.7
Ask56.8
volume5
Intrest6
Strike
630
630
Last Price3.4Nov 21, 2024
Change
4.959.04%
Bid3.2
Ask4.9
volume515
Intrest49
Last Price72.25Nov 12, 2024
Change
00%
Bid47.2
Ask54.7
volume0
Intrest6
Strike
632.5
632.5
Last Price3.68Nov 21, 2024
Change
8.3869.49%
Bid1.7
Ask3.8
volume53
Intrest11
Last Price48.18Nov 21, 2024
Change
28.73147.71%
Bid46.7
Ask52.9
volume4
Intrest12
Strike
635
635
Last Price4.15Nov 21, 2024
Change
5.8758.58%
Bid3.9
Ask4.9
volume125
Intrest30
Last Price46.1Nov 21, 2024
Change
28.12156.4%
Bid43
Ask51
volume3
Intrest3
Strike
637.5
637.5
Last Price4.85Nov 21, 2024
Change
7.1259.48%
Bid4.1
Ask5.1
volume146
Intrest7
Last Price45.19Nov 21, 2024
Change
21.6992.3%
Bid42.2
Ask46.5
volume23
Intrest67
Strike
640
640
Last Price5.1Nov 21, 2024
Change
6.4255.73%
Bid4.9
Ask5.8
volume475
Intrest169
Last Price40.3Nov 21, 2024
Change
20.3101.5%
Bid40.3
Ask46.5
volume5
Intrest25
Strike
642.5
642.5
Last Price6.1Nov 21, 2024
Change
6.852.71%
Bid3.1
Ask9.7
volume69
Intrest19
Last Price40.5Nov 21, 2024
Change
21.6114.29%
Bid39
Ask44.6
volume14
Intrest61
Strike
645
645
Last Price6.59Nov 21, 2024
Change
6.8951.11%
Bid5.9
Ask7
volume156
Intrest95
Last Price37.68Nov 21, 2024
Change
18.5897.28%
Bid36.4
Ask42.7
volume4
Intrest9
Strike
647.5
647.5
Last Price6.9Nov 21, 2024
Change
9.6658.33%
Bid6.1
Ask10
volume99
Intrest2
Last Price37.69Nov 21, 2024
Change
16.4977.78%
Bid35.2
Ask39.5
volume114
Intrest336
Strike
650
650
Last Price7.75Nov 21, 2024
Change
8.7653.06%
Bid6.9
Ask9
volume780
Intrest158
Last Price25.07Nov 21, 2024
Change
8.9155.14%
Bid33.2
Ask40
volume2
Intrest1
Strike
652.5
652.5
Last Price7.9Nov 21, 2024
Change
14.4364.62%
Bid6.9
Ask12.4
volume52
Intrest14
Last Price34.29Nov 21, 2024
Change
19.19127.09%
Bid32.6
Ask36.6
volume41
Intrest12
Strike
655
655
Last Price9.3Nov 21, 2024
Change
9.7751.23%
Bid8.6
Ask10.1
volume226
Intrest10
Last Price32.26Nov 21, 2024
Change
19.59154.62%
Bid29.9
Ask33.2
volume11
Intrest10
Strike
657.5
657.5
Last Price9.42Nov 21, 2024
Change
2.5737.52%
Bid8
Ask14.5
volume56
Intrest11
Last Price30.25Nov 21, 2024
Change
17.87144.35%
Bid28.4
Ask35
volume33
Intrest85
Strike
660
660
Last Price11Nov 21, 2024
Change
13.0154.19%
Bid10
Ask11.6
volume667
Intrest45
Last Price27.86Nov 21, 2024
Change
18.65202.5%
Bid23.7
Ask31.1
volume48
Intrest58
Strike
665
665
Last Price13.14Nov 21, 2024
Change
15.4654.06%
Bid11.4
Ask17.1
volume157
Intrest89
Last Price24.69Nov 21, 2024
Change
15.49168.37%
Bid22.6
Ask28.6
volume106
Intrest98
Strike
670
670
Last Price15.17Nov 21, 2024
Change
17.3353.32%
Bid10.4
Ask15.5
volume261
Intrest247
Last Price22.23Nov 21, 2024
Change
15.55232.78%
Bid20.5
Ask25
volume87
Intrest39
Strike
675
675
Last Price17.63Nov 21, 2024
Change
20.0653.22%
Bid16
Ask19.1
volume347
Intrest55
Last Price19.69Nov 21, 2024
Change
13.09198.33%
Bid16.7
Ask23.4
volume433
Intrest44
Strike
680
680
Last Price19.35Nov 21, 2024
Change
16.2545.65%
Bid18.5
Ask24.9
volume314
Intrest30
Last Price18.77Nov 21, 2024
Change
14.07299.36%
Bid16.5
Ask21
volume257
Intrest32
Strike
685
685
Last Price22.29Nov 21, 2024
Change
21.9149.57%
Bid18.7
Ask27.9
volume6
Intrest114
Last Price16.17Nov 21, 2024
Change
11.67259.33%
Bid13.5
Ask19.5
volume220
Intrest52
Strike
690
690
Last Price24.4Nov 21, 2024
Change
23.949.48%
Bid23
Ask30
volume8
Intrest11
Last Price14.77Nov 21, 2024
Change
11.33329.36%
Bid10.1
Ask17
volume91
Intrest38
Strike
695
695
Last Price25.98Nov 21, 2024
Change
29.4453.12%
Bid26
Ask33.8
volume5
Intrest18
Last Price11.7Nov 21, 2024
Change
8.7290%
Bid11
Ask12.5
volume568
Intrest285
Strike
700
700
Last Price29.28Nov 21, 2024
Change
28.4249.25%
Bid29.1
Ask36.5
volume16
Intrest51
Last Price10.33Nov 21, 2024
Change
8.52470.72%
Bid9.3
Ask11.1
volume251
Intrest84
Strike
705
705
Last Price35.67Nov 21, 2024
Change
26.2342.37%
Bid32.7
Ask38.3
volume6
Intrest8
Last Price8.77Nov 21, 2024
Change
7.07415.88%
Bid8
Ask9.7
volume654
Intrest158
Strike
710
710
Last Price37.6Nov 21, 2024
Change
29.644.05%
Bid36.9
Ask44
volume5
Intrest96
Last Price7.38Nov 21, 2024
Change
6.03446.67%
Bid3.2
Ask10
volume389
Intrest141
Strike
715
715
Last Price42.94Nov 21, 2024
Change
28.8640.19%
Bid39.4
Ask47.1
volume1
Intrest5
Last Price6.72Nov 21, 2024
Change
5.55474.36%
Bid4.9
Ask7.4
volume473
Intrest62
Strike
720
720
Last Price44.6Nov 21, 2024
Change
31.841.62%
Bid45.1
Ask49.4
volume2
Intrest2
Last Price5.3Nov 21, 2024
Change
4.31435.35%
Bid4.9
Ask7
volume449
Intrest165
Strike
725
725
Last Price51Nov 21, 2024
Change
34.0640.04%
Bid47
Ask55.3
volume1
Intrest6
Last Price4.48Nov 21, 2024
Change
3.98796%
Bid4.1
Ask7.9
volume500
Intrest544
Strike
730
730
Last Price58Nov 21, 2024
Change
9.720.08%
Bid51
Ask59.3
volume10
Intrest11
Last Price3.8Nov 21, 2024
Change
0.511.63%
Bid3.4
Ask10
volume271
Intrest23
Strike
735
735
Last Price40.4Nov 14, 2024
Change
00%
Bid55
Ask63.7
volume0
Intrest1
Last Price3.1Nov 21, 2024
Change
2.75785.71%
Bid2.95
Ask3.3
volume398
Intrest93
Strike
740
740
Last Price-
Change
-
Bid60
Ask68
volume0
Intrest0
Last Price2.7Nov 21, 2024
Change
0.7538.46%
Bid2.25
Ask2.95
volume214
Intrest84
Strike
745
745
Last Price58.8Nov 15, 2024
Change
00%
Bid64.1
Ask72.9
volume0
Intrest1
Last Price2.15Nov 21, 2024
Change
1.85616.67%
Bid1.65
Ask2.25
volume921
Intrest25
Strike
750
750
Last Price69.21Nov 08, 2024
Change
00%
Bid69
Ask77
volume0
Intrest0
Last Price1.7Nov 21, 2024
Change
1.38431.25%
Bid1.55
Ask7.8
volume192
Intrest11
Strike
755
755
Last Price-
Change
-
Bid73.1
Ask82
volume0
Intrest0
Last Price1.35Nov 21, 2024
Change
1.15575%
Bid0.7
Ask1.85
volume935
Intrest248
Strike
760
760
Last Price51.79Nov 13, 2024
Change
00%
Bid78
Ask86.8
volume0
Intrest0
Last Price1.18Nov 21, 2024
Change
0.2831.11%
Bid1
Ask2.9
volume80
Intrest19
Strike
765
765
Last Price-
Change
-
Bid82.7
Ask91
volume0
Intrest0
Last Price0.95Nov 21, 2024
Change
0.75375%
Bid0.35
Ask1
volume276
Intrest27
Strike
770
770
Last Price-
Change
-
Bid87.2
Ask96
volume0
Intrest0
Last Price0.75Nov 21, 2024
Change
0.65650%
Bid0.4
Ask5
volume43
Intrest4
Strike
775
775
Last Price85.25Nov 11, 2024
Change
00%
Bid92.3
Ask100.9
volume0
Intrest0
Last Price0.65Nov 21, 2024
Change
1.4468.9%
Bid0.65
Ask1.1
volume89
Intrest25
Strike
780
780
Last Price78.67Nov 12, 2024
Change
00%
Bid97
Ask105.8
volume0
Intrest0
Last Price0.35Nov 21, 2024
Change
-
Bid0.35
Ask0.9
volume31
Intrest0
Strike
785
785
Last Price-
Change
-
Bid102.2
Ask110.7
volume0
Intrest0
Last Price0.5Nov 21, 2024
Change
0.45900%
Bid0.15
Ask0.5
volume208
Intrest51
Strike
790
790
Last Price79.69Nov 13, 2024
Change
00%
Bid107
Ask115.6
volume0
Intrest0
Last Price0.4Nov 21, 2024
Change
0.2100%
Bid0.2
Ask1.5
volume4
Intrest6
Strike
795
795
Last Price-
Change
-
Bid112
Ask121
volume0
Intrest0
Last Price0.25Nov 21, 2024
Change
0.0310.71%
Bid0.2
Ask0.3
volume361
Intrest11
Strike
800
800
Last Price89.27Nov 13, 2024
Change
00%
Bid117
Ask126
volume0
Intrest0
Last Price0.2Nov 21, 2024
Change
-
Bid0.1
Ask4.4
volume39
Intrest0
Strike
805
805
Last Price-
Change
-
Bid122
Ask130.4
volume0
Intrest0
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest11
Strike
810
810
Last Price-
Change
-
Bid127
Ask135
volume0
Intrest0
Last Price0.25Nov 21, 2024
Change
-
Bid-
Ask4.4
volume1
Intrest0
Strike
815
815
Last Price-
Change
-
Bid132
Ask140
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid137
Ask144.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid146.1
Ask156
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid156.5
Ask166
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
850
850
Last Price-
Change
-
Bid166.1
Ask176
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
860
860
Last Price-
Change
-
Bid176.1
Ask186
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
870
870
Last Price-
Change
-
Bid186.5
Ask195
volume0
Intrest0
Last Price0.08Nov 21, 2024
Change
0.1361.9%
Bid-
Ask0.1
volume45
Intrest21
Strike
880
880
Last Price-
Change
-
Bid196.5
Ask205
volume0
Intrest0