$332.70
-11.60-3.37%
가까이에: Sep 4, 5:00 PM EST
$332.48
-0.22-0.07%
시간외: Sep 4, 7:59 PM EST
Benzinga
Benzinga
Benzinga
화요일, 9월 08
Intuit Inc 옵션 체인
INTUNASDAQ
Intuit Options
View Intuit (INTU) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.19
P/C Ratio (OI)
0.83
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid169.1
Ask177.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid163.7
Ask172.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid159.6
Ask167.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid153.6
Ask162.3
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price143.6Aug 06, 2026
Change
-0%
Bid148.7
Ask157.2
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid143.7
Ask152.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid139.9
Ask147.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid134.4
Ask142.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price150.1Aug 28, 2026
Change
-0%
Bid128.9
Ask137.2
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid123.7
Ask132.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid118.7
Ask127.3
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid114
Ask122.3
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price107.7Aug 05, 2026
Change
-0%
Bid108.6
Ask117.3
volume0
Intrest2
Strike
220
220
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest18
Last Price101Aug 05, 2026
Change
-0%
Bid104.4
Ask112.3
volume0
Intrest2
Strike
225
225
Last Price1.63Aug 06, 2026
Change
-0%
Bid-
Ask6.3
volume0
Intrest1
Last Price98.2Aug 05, 2026
Change
-0%
Bid98.7
Ask106.8
volume0
Intrest12
Strike
230
230
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid93.7
Ask101.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price88.9Aug 05, 2026
Change
-0%
Bid88.6
Ask96.7
volume0
Intrest13
Strike
240
240
Last Price0.39Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price86.6Aug 05, 2026
Change
-0%
Bid83.7
Ask91.7
volume0
Intrest7
Strike
245
245
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price87Aug 10, 2026
Change
-0%
Bid80.2
Ask85.7
volume0
Intrest0
Strike
250
250
Last Price0.4Aug 20, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest4
Last Price-
Change
-
Bid74.2
Ask80.9
volume0
Intrest0
Strike
255
255
Last Price1.06Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest36
Last Price55.9Jul 30, 2026
Change
-0%
Bid69.2
Ask75.8
volume0
Intrest1
Strike
260
260
Last Price1.05Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Last Price-
Change
-
Bid64.2
Ask71.2
volume0
Intrest0
Strike
265
265
Last Price0.5Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Last Price101.6Aug 24, 2026
Change
-0%
Bid59.3
Ask65.5
volume0
Intrest11
Strike
270
270
Last Price0.35Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid54.3
Ask60.9
volume0
Intrest0
Strike
275
275
Last Price0.05Sep 04, 2026
Change
1.6597.06%
Bid-
Ask1.25
volume3
Intrest21
Last Price58.48Sep 04, 2026
Change
27.3731.88%
Bid48.9
Ask56.5
volume1
Intrest1
Strike
280
280
Last Price0.05Sep 04, 2026
Change
1.496.55%
Bid-
Ask0.45
volume16
Intrest8
Last Price48.65Sep 04, 2026
Change
10.7218.06%
Bid44
Ask51.6
volume1
Intrest4
Strike
285
285
Last Price1.95Aug 31, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest16
Last Price56.42Aug 27, 2026
Change
-0%
Bid39.8
Ask46.1
volume0
Intrest2
Strike
290
290
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest48
Last Price-
Change
-
Bid37
Ask43.6
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price50.2Aug 27, 2026
Change
-0%
Bid34.5
Ask41
volume0
Intrest12
Strike
295
295
Last Price0.15Sep 04, 2026
Change
0.016.25%
Bid-
Ask4.4
volume4
Intrest14
Last Price-
Change
-
Bid32.8
Ask38.8
volume0
Intrest0
Strike
297.5
297.5
Last Price0.2Sep 04, 2026
Change
-
Bid-
Ask4.4
volume5
Intrest0
Last Price70.8Aug 24, 2026
Change
-0%
Bid30.7
Ask37.3
volume0
Intrest6
Strike
300
300
Last Price0.31Sep 04, 2026
Change
0.0411.43%
Bid0.1
Ask0.4
volume66
Intrest244
Last Price-
Change
-
Bid27.5
Ask33.8
volume0
Intrest0
Strike
302.5
302.5
Last Price0.4Sep 04, 2026
Change
-
Bid0.05
Ask0.75
volume1
Intrest0
Last Price39.7Sep 02, 2026
Change
-0%
Bid25.2
Ask31.5
volume0
Intrest6
Strike
305
305
Last Price0.65Sep 04, 2026
Change
0.058.33%
Bid0.05
Ask0.8
volume52
Intrest25
Last Price27Sep 04, 2026
Change
-
Bid22.9
Ask30.3
volume2
Intrest0
Strike
307.5
307.5
Last Price0.81Sep 04, 2026
Change
0.1624.62%
Bid0.45
Ask1.25
volume13
Intrest1
Last Price25.2Sep 04, 2026
Change
3054.35%
Bid22.1
Ask27.8
volume2
Intrest14
Strike
310
310
Last Price1.08Sep 04, 2026
Change
0.3242.11%
Bid0.55
Ask1.5
volume46
Intrest31
Last Price-
Change
-
Bid19.4
Ask24.8
volume0
Intrest0
Strike
312.5
312.5
Last Price1.55Sep 04, 2026
Change
1.11252.27%
Bid0.75
Ask2.1
volume17
Intrest5
Last Price19.81Sep 04, 2026
Change
9.8933.3%
Bid15.6
Ask23.6
volume1
Intrest16
Strike
315
315
Last Price1.7Sep 04, 2026
Change
0.5547.83%
Bid1.3
Ask2.05
volume71
Intrest29
Last Price17.21Sep 04, 2026
Change
-
Bid15.6
Ask19.6
volume2
Intrest0
Strike
317.5
317.5
Last Price2.17Sep 04, 2026
Change
1.39178.21%
Bid1.85
Ask2.95
volume52
Intrest30
Last Price15.31Sep 04, 2026
Change
23.1160.15%
Bid13.7
Ask17.7
volume3
Intrest8
Strike
320
320
Last Price2.77Sep 04, 2026
Change
1.2379.87%
Bid2.5
Ask3.2
volume144
Intrest189
Last Price29.9Aug 27, 2026
Change
-0%
Bid12
Ask15
volume0
Intrest1
Strike
322.5
322.5
Last Price3.66Sep 04, 2026
Change
2.43197.56%
Bid2.05
Ask4.8
volume27
Intrest21
Last Price12.46Sep 04, 2026
Change
7.8938.77%
Bid10.3
Ask13.3
volume2
Intrest18
Strike
325
325
Last Price4.2Sep 04, 2026
Change
2.2110%
Bid3.8
Ask4.5
volume70
Intrest109
Last Price10.41Sep 04, 2026
Change
12.9155.36%
Bid8.9
Ask12.3
volume6
Intrest2
Strike
327.5
327.5
Last Price5.4Sep 04, 2026
Change
3.7217.65%
Bid4.3
Ask6
volume39
Intrest7
Last Price8.99Sep 04, 2026
Change
14.5161.74%
Bid7.5
Ask10.8
volume8
Intrest21
Strike
330
330
Last Price6Sep 04, 2026
Change
2.153.85%
Bid5
Ask6.9
volume131
Intrest133
Last Price7.6Sep 04, 2026
Change
-
Bid7
Ask9.4
volume27
Intrest0
Strike
332.5
332.5
Last Price7.1Sep 04, 2026
Change
4.1136.67%
Bid5.7
Ask8
volume191
Intrest9
Last Price6.65Sep 04, 2026
Change
8.6656.56%
Bid5.1
Ask8.2
volume35
Intrest31
Strike
335
335
Last Price9.07Sep 04, 2026
Change
4.3792.98%
Bid7
Ask10
volume52
Intrest110
Last Price5.4Sep 04, 2026
Change
11.167.27%
Bid4.1
Ask7.1
volume11
Intrest1
Strike
337.5
337.5
Last Price9.93Sep 04, 2026
Change
4.2273.91%
Bid8.4
Ask11.9
volume5
Intrest19
Last Price4.88Sep 04, 2026
Change
9.7266.58%
Bid3.4
Ask4.9
volume103
Intrest9
Strike
340
340
Last Price11.2Sep 04, 2026
Change
4.362.32%
Bid9.9
Ask13.6
volume25
Intrest266
Last Price3.8Sep 04, 2026
Change
5.1457.49%
Bid3.2
Ask4.2
volume30
Intrest45
Strike
342.5
342.5
Last Price13.4Sep 04, 2026
Change
5.365.43%
Bid11.4
Ask15.4
volume108
Intrest239
Last Price2.87Sep 04, 2026
Change
5.1364.13%
Bid2.75
Ask3.3
volume10
Intrest22
Strike
345
345
Last Price15.56Sep 04, 2026
Change
6.5672.89%
Bid13.1
Ask17.3
volume11
Intrest95
Last Price2.52Sep 04, 2026
Change
4.3863.48%
Bid2
Ask2.9
volume172
Intrest15
Strike
347.5
347.5
Last Price17.98Sep 04, 2026
Change
6.5857.72%
Bid15
Ask19.3
volume4
Intrest140
Last Price1.95Sep 04, 2026
Change
4.7570.9%
Bid1.95
Ask2.35
volume84
Intrest21
Strike
350
350
Last Price19.14Sep 04, 2026
Change
6.8455.61%
Bid16.6
Ask23.3
volume8
Intrest158
Last Price1.43Sep 04, 2026
Change
4.6276.36%
Bid1.1
Ask1.95
volume3
Intrest12
Strike
352.5
352.5
Last Price21.35Sep 04, 2026
Change
11.05107.28%
Bid18.9
Ask25.3
volume1
Intrest8
Last Price1.32Sep 04, 2026
Change
3.0870%
Bid0.85
Ask1.85
volume45
Intrest47
Strike
355
355
Last Price23.6Sep 04, 2026
Change
15.39187.45%
Bid19.3
Ask27.6
volume9
Intrest46
Last Price0.9Sep 04, 2026
Change
3.8481.01%
Bid0.95
Ask2.15
volume17
Intrest45
Strike
357.5
357.5
Last Price25.1Sep 04, 2026
Change
10.0666.89%
Bid21.6
Ask29.8
volume11
Intrest104
Last Price0.85Sep 04, 2026
Change
2.1571.67%
Bid0.35
Ask1.8
volume23
Intrest86
Strike
360
360
Last Price28.37Sep 04, 2026
Change
9.4249.71%
Bid23.9
Ask32
volume17
Intrest128
Last Price0.69Sep 04, 2026
Change
2.0474.73%
Bid0.3
Ask1
volume7
Intrest77
Strike
362.5
362.5
Last Price17.6Sep 03, 2026
Change
-0%
Bid27.9
Ask34.4
volume0
Intrest143
Last Price0.52Sep 04, 2026
Change
2.0279.53%
Bid0.25
Ask0.8
volume29
Intrest77
Strike
365
365
Last Price21.89Sep 02, 2026
Change
-0%
Bid30.5
Ask36.5
volume0
Intrest44
Last Price0.5Sep 04, 2026
Change
1.8378.54%
Bid0.1
Ask1.25
volume14
Intrest46
Strike
367.5
367.5
Last Price13.6Aug 31, 2026
Change
-0%
Bid32.4
Ask38.8
volume0
Intrest2
Last Price0.3Sep 04, 2026
Change
1.3681.93%
Bid-
Ask0.45
volume17
Intrest146
Strike
370
370
Last Price23.15Sep 03, 2026
Change
-0%
Bid34.4
Ask41.2
volume0
Intrest146
Last Price0.95Sep 04, 2026
Change
0.2722.13%
Bid-
Ask2.6
volume4
Intrest33
Strike
372.5
372.5
Last Price25.31Sep 01, 2026
Change
-0%
Bid37.3
Ask43.7
volume0
Intrest14
Last Price0.2Sep 04, 2026
Change
1.184.62%
Bid-
Ask0.3
volume12
Intrest45
Strike
375
375
Last Price27.49Sep 01, 2026
Change
-0%
Bid39.8
Ask46.4
volume0
Intrest18
Last Price0.52Sep 04, 2026
Change
0.6655.93%
Bid-
Ask1.25
volume1
Intrest9
Strike
377.5
377.5
Last Price30.3Aug 25, 2026
Change
-0%
Bid42.2
Ask48.4
volume0
Intrest2
Last Price0.2Sep 04, 2026
Change
0.5573.33%
Bid-
Ask1
volume4
Intrest146
Strike
380
380
Last Price26.1Aug 24, 2026
Change
-0%
Bid44.7
Ask51.3
volume0
Intrest4
Last Price0.97Sep 03, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Strike
382.5
382.5
Last Price35.04Sep 03, 2026
Change
-0%
Bid47.2
Ask53.6
volume0
Intrest1
Last Price0.08Sep 04, 2026
Change
0.5787.69%
Bid0.05
Ask0.2
volume76
Intrest32
Strike
385
385
Last Price37.44Sep 03, 2026
Change
-0%
Bid49.7
Ask56.1
volume0
Intrest2
Last Price0.4Sep 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest171
Strike
387.5
387.5
Last Price31.2Aug 24, 2026
Change
-0%
Bid50.5
Ask58.5
volume0
Intrest5
Last Price0.08Sep 04, 2026
Change
0.4284%
Bid-
Ask0.25
volume3
Intrest75
Strike
390
390
Last Price33.5Aug 24, 2026
Change
-0%
Bid53
Ask61
volume0
Intrest3
Last Price0.62Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
392.5
392.5
Last Price-
Change
-
Bid55.7
Ask63.8
volume0
Intrest0
Last Price0.36Sep 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest43
Strike
395
395
Last Price45.2Aug 25, 2026
Change
-0%
Bid58.4
Ask66.2
volume0
Intrest0
Last Price1.1Aug 28, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest7
Strike
397.5
397.5
Last Price-
Change
-
Bid63.5
Ask68.8
volume0
Intrest0
Last Price0.07Sep 04, 2026
Change
0.0222.22%
Bid-
Ask1.65
volume8
Intrest71
Strike
400
400
Last Price40Aug 24, 2026
Change
-0%
Bid64.7
Ask71.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid67.2
Ask73.8
volume0
Intrest0
Last Price0.35Sep 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
405
405
Last Price42.6Aug 24, 2026
Change
-0%
Bid69.7
Ask76.3
volume0
Intrest0
Last Price0.5Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest18
Strike
407.5
407.5
Last Price-
Change
-
Bid73.5
Ask77.8
volume0
Intrest0
Last Price0.38Sep 04, 2026
Change
0.26216.67%
Bid-
Ask0.5
volume8
Intrest155
Strike
410
410
Last Price55.86Aug 25, 2026
Change
-0%
Bid74.7
Ask81.3
volume0
Intrest0
Last Price0.45Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
412.5
412.5
Last Price-
Change
-
Bid77.2
Ask83.8
volume0
Intrest0
Last Price0.38Aug 31, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest18
Strike
415
415
Last Price52Aug 24, 2026
Change
-0%
Bid79.7
Ask86.3
volume0
Intrest0
Last Price0.18Sep 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
417.5
417.5
Last Price-
Change
-
Bid83.5
Ask88.8
volume0
Intrest0
Last Price0.35Sep 04, 2026
Change
0.25250%
Bid-
Ask4.3
volume5
Intrest35
Strike
420
420
Last Price100.6Aug 06, 2026
Change
-0%
Bid83.9
Ask91.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid86.6
Ask93.8
volume0
Intrest0
Last Price0.21Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
425
425
Last Price67.1Aug 25, 2026
Change
-0%
Bid89.7
Ask96.3
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
427.5
427.5
Last Price-
Change
-
Bid93.5
Ask98.8
volume0
Intrest0
Last Price0.57Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest64
Strike
430
430
Last Price71.9Aug 25, 2026
Change
-0%
Bid94.7
Ask101.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid98.5
Ask103.8
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
435
435
Last Price-
Change
-
Bid99.7
Ask106.3
volume0
Intrest0
Last Price2.48Aug 27, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest32
Strike
440
440
Last Price74.3Aug 21, 2026
Change
-0%
Bid104.8
Ask111.2
volume0
Intrest0
Last Price2.4Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid114.7
Ask121.3
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest19
Strike
460
460
Last Price-
Change
-
Bid126.4
Ask131.3
volume0
Intrest0
Last Price0.87Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Strike
470
470
Last Price-
Change
-
Bid134.7
Ask141.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved