$621.45
-2.35-0.38%
al cierre: -
$621.45
00.00%
After hour: 6:08 PM EDT
Comments
Loading...
Intuit (NASDAQ:INTU) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Intuit a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price434.2Jan 08, 2025
Change
00%
Bid432.7
Ask439.3
volume0
Intrest0
Strike
185
185
Last Price0.09Nov 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Last Price432.4Jan 08, 2025
Change
00%
Bid429
Ask435.9
volume0
Intrest0
Strike
190
190
Last Price0.54Aug 05, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest33
Last Price-
Change
-
Bid422.9
Ask430.9
volume0
Intrest0
Strike
195
195
Last Price0.15Sep 09, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest7
Last Price-
Change
-
Bid417.9
Ask424.5
volume0
Intrest0
Strike
200
200
Last Price0.31Jun 07, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest98
Last Price-
Change
-
Bid408
Ask416
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest9
Last Price-
Change
-
Bid398
Ask406
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest21
Last Price-
Change
-
Bid388
Ask394.4
volume0
Intrest0
Strike
230
230
Last Price0.35Sep 09, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest7
Last Price-
Change
-
Bid377.9
Ask386
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid367.9
Ask376
volume0
Intrest0
Strike
250
250
Last Price0.46May 17, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest55
Last Price-
Change
-
Bid357.9
Ask366
volume0
Intrest0
Strike
260
260
Last Price0.19Nov 20, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest40
Last Price-
Change
-
Bid347.8
Ask356
volume0
Intrest0
Strike
270
270
Last Price0.48Jul 16, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price300.91Jun 07, 2024
Change
00%
Bid337.8
Ask346
volume0
Intrest0
Strike
280
280
Last Price0.7Aug 26, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid327.8
Ask335.9
volume0
Intrest0
Strike
290
290
Last Price2.39Aug 27, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest28
Last Price344.47Nov 29, 2024
Change
00%
Bid317.8
Ask326.2
volume0
Intrest0
Strike
300
300
Last Price0.05Nov 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest26
Last Price-
Change
-
Bid307.8
Ask316.2
volume0
Intrest0
Strike
310
310
Last Price1.68Aug 02, 2024
Change
00%
Bid-
Ask1
volume0
Intrest825
Last Price-
Change
-
Bid297.8
Ask306.1
volume0
Intrest0
Strike
320
320
Last Price2.52Aug 27, 2024
Change
00%
Bid-
Ask1
volume0
Intrest25
Last Price-
Change
-
Bid288
Ask296.2
volume0
Intrest0
Strike
330
330
Last Price0.64Oct 10, 2024
Change
00%
Bid-
Ask1
volume0
Intrest10
Last Price278.8Jan 08, 2025
Change
00%
Bid278
Ask286.2
volume0
Intrest0
Strike
340
340
Last Price2.5May 31, 2024
Change
00%
Bid-
Ask1
volume0
Intrest77
Last Price272.9Jan 08, 2025
Change
00%
Bid268
Ask274.1
volume0
Intrest1
Strike
350
350
Last Price1.35Dec 18, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest77
Last Price258.3Jan 08, 2025
Change
00%
Bid258.1
Ask266.3
volume0
Intrest0
Strike
360
360
Last Price0.6Sep 20, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest32
Last Price274Dec 09, 2024
Change
00%
Bid248.1
Ask254
volume0
Intrest0
Strike
370
370
Last Price0.11Dec 18, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest351
Last Price238.7Jan 08, 2025
Change
00%
Bid238.1
Ask246
volume0
Intrest1
Strike
380
380
Last Price0.58Nov 12, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest509
Last Price229.1Jan 08, 2025
Change
00%
Bid228
Ask233.9
volume0
Intrest1
Strike
390
390
Last Price0.17Dec 19, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest272
Last Price223.3Jan 08, 2025
Change
00%
Bid218
Ask223.9
volume0
Intrest6
Strike
400
400
Last Price0.06Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest199
Last Price213.6Jan 08, 2025
Change
00%
Bid208
Ask214
volume0
Intrest0
Strike
410
410
Last Price0.65Nov 08, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest122
Last Price202.8Jan 08, 2025
Change
00%
Bid198.8
Ask204
volume0
Intrest0
Strike
420
420
Last Price0.76Nov 13, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest120
Last Price-
Change
-
Bid188
Ask194.1
volume0
Intrest0
Strike
430
430
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest292
Last Price177.3Jan 08, 2025
Change
00%
Bid178
Ask184.1
volume0
Intrest0
Strike
440
440
Last Price0.1Dec 30, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest53
Last Price172.23Jan 14, 2025
Change
00%
Bid168
Ask174
volume0
Intrest1
Strike
450
450
Last Price0.31Dec 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest534
Last Price168Jan 10, 2025
Change
00%
Bid158
Ask166
volume0
Intrest1
Strike
460
460
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest94
Last Price153Jan 08, 2025
Change
00%
Bid148
Ask156.3
volume0
Intrest0
Strike
470
470
Last Price0.7Jan 02, 2025
Change
00%
Bid-
Ask2
volume0
Intrest62
Last Price144.3Jan 08, 2025
Change
00%
Bid138
Ask146.3
volume0
Intrest0
Strike
480
480
Last Price1Nov 20, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest80
Last Price133.3Jan 08, 2025
Change
00%
Bid128.8
Ask134.1
volume0
Intrest1
Strike
490
490
Last Price0.3Dec 27, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest326
Last Price123.2Jan 08, 2025
Change
00%
Bid118.1
Ask126.5
volume0
Intrest8
Strike
500
500
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest173
Last Price113Jan 08, 2025
Change
00%
Bid108.2
Ask116.3
volume0
Intrest11
Strike
510
510
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest373
Last Price98.5Jan 08, 2025
Change
00%
Bid99.7
Ask106.4
volume0
Intrest11
Strike
520
520
Last Price0.29Jan 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest177
Last Price89.5Jan 08, 2025
Change
00%
Bid89
Ask94.1
volume0
Intrest2
Strike
530
530
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest109
Last Price-
Change
-
Bid85.1
Ask89.2
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price118.4Dec 13, 2024
Change
00%
Bid79
Ask84.2
volume0
Intrest40
Strike
540
540
Last Price0.2Jan 13, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest665
Last Price-
Change
-
Bid74
Ask79.2
volume0
Intrest0
Strike
545
545
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Last Price69.16Jan 15, 2025
Change
10.2912.95%
Bid69.3
Ask76.4
volume1
Intrest132
Strike
550
550
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest320
Last Price-
Change
-
Bid64
Ask69.2
volume0
Intrest0
Strike
555
555
Last Price0.2Jan 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price65Jan 10, 2025
Change
00%
Bid59.7
Ask64.5
volume0
Intrest41
Strike
560
560
Last Price0.05Jan 15, 2025
Change
0.385.71%
Bid-
Ask2.6
volume10
Intrest1690
Last Price-
Change
-
Bid54
Ask61.5
volume0
Intrest0
Strike
565
565
Last Price0.45Jan 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest25
Last Price51.7Jan 14, 2025
Change
00%
Bid49.9
Ask56.5
volume0
Intrest23
Strike
570
570
Last Price0.13Jan 15, 2025
Change
0.4778.33%
Bid-
Ask0.3
volume11
Intrest395
Last Price-
Change
-
Bid44.1
Ask51.5
volume0
Intrest0
Strike
575
575
Last Price0.13Jan 15, 2025
Change
0.1451.85%
Bid0.05
Ask0.3
volume15
Intrest99
Last Price39.3Jan 08, 2025
Change
00%
Bid38.7
Ask46.6
volume0
Intrest162
Strike
580
580
Last Price0.16Jan 15, 2025
Change
0.2460%
Bid0.05
Ask0.35
volume41
Intrest296
Last Price-
Change
-
Bid34.3
Ask41.6
volume0
Intrest0
Strike
585
585
Last Price0.3Jan 15, 2025
Change
0.2545.45%
Bid0.05
Ask0.4
volume11
Intrest131
Last Price41.82Dec 31, 2024
Change
00%
Bid29.3
Ask34.5
volume0
Intrest195
Strike
590
590
Last Price0.25Jan 15, 2025
Change
0.566.67%
Bid0.15
Ask0.45
volume67
Intrest1107
Last Price-
Change
-
Bid25.3
Ask31.2
volume0
Intrest0
Strike
595
595
Last Price0.35Jan 15, 2025
Change
2.0585.42%
Bid0.3
Ask0.55
volume5
Intrest44
Last Price22.55Jan 13, 2025
Change
00%
Bid20.8
Ask25.8
volume0
Intrest452
Strike
600
600
Last Price0.7Jan 15, 2025
Change
0.6548.15%
Bid0.6
Ask0.9
volume260
Intrest596
Last Price34.9Dec 27, 2024
Change
00%
Bid16.1
Ask19.8
volume0
Intrest0
Strike
605
605
Last Price0.8Jan 15, 2025
Change
1.3562.79%
Bid1.05
Ask1.45
volume91
Intrest49
Last Price9.6Jan 15, 2025
Change
1.412.73%
Bid12.3
Ask15.7
volume1
Intrest114
Strike
610
610
Last Price1.65Jan 15, 2025
Change
1.649.23%
Bid1.8
Ask2.25
volume68
Intrest327
Last Price11.77Jan 15, 2025
Change
0.686.13%
Bid9.4
Ask12
volume3
Intrest7
Strike
615
615
Last Price2.5Jan 15, 2025
Change
2.8353.1%
Bid2.65
Ask3.6
volume24
Intrest34
Last Price8Jan 15, 2025
Change
0.11.27%
Bid6.6
Ask8.1
volume1
Intrest194
Strike
620
620
Last Price5.2Jan 15, 2025
Change
1.421.21%
Bid4.3
Ask5.7
volume33
Intrest520
Last Price5.3Jan 15, 2025
Change
1.623.19%
Bid4.1
Ask5.3
volume261
Intrest74
Strike
625
625
Last Price6.17Jan 15, 2025
Change
2.3327.41%
Bid6.9
Ask9
volume6
Intrest76
Last Price5.1Jan 15, 2025
Change
0.296.03%
Bid3.4
Ask4.2
volume2
Intrest27
Strike
627.5
627.5
Last Price6.2Jan 15, 2025
Change
8.256.94%
Bid8.2
Ask10.3
volume6
Intrest10
Last Price4.55Jan 15, 2025
Change
0.255.21%
Bid2.65
Ask3.4
volume35
Intrest570
Strike
630
630
Last Price7.9Jan 15, 2025
Change
4.435.77%
Bid9.9
Ask12.5
volume10
Intrest578
Last Price2.4Jan 15, 2025
Change
0.927.27%
Bid1.95
Ask2.55
volume21
Intrest26
Strike
632.5
632.5
Last Price14.6Jan 15, 2025
Change
0.10.69%
Bid11.4
Ask14.1
volume2
Intrest3
Last Price1.92Jan 15, 2025
Change
0.084%
Bid1.3
Ask2.05
volume30
Intrest44
Strike
635
635
Last Price17.28Jan 10, 2025
Change
00%
Bid13.1
Ask16.5
volume0
Intrest8
Last Price1.74Jan 15, 2025
Change
0.052.79%
Bid1
Ask1.4
volume4
Intrest12
Strike
637.5
637.5
Last Price17.5Dec 30, 2024
Change
00%
Bid15.2
Ask19
volume0
Intrest6
Last Price0.9Jan 15, 2025
Change
0.640%
Bid0.7
Ask1
volume29
Intrest234
Strike
640
640
Last Price16.49Jan 15, 2025
Change
10.6139.15%
Bid17.6
Ask21.3
volume4
Intrest323
Last Price0.62Jan 15, 2025
Change
0.6350.4%
Bid0.5
Ask0.8
volume18
Intrest9
Strike
642.5
642.5
Last Price26.5Jan 02, 2025
Change
00%
Bid18.3
Ask23.9
volume0
Intrest9
Last Price0.45Jan 15, 2025
Change
0.7261.54%
Bid0.35
Ask0.55
volume26
Intrest191
Strike
645
645
Last Price25.8Jan 14, 2025
Change
00%
Bid20.4
Ask26.3
volume0
Intrest2
Last Price0.5Jan 15, 2025
Change
0.337.5%
Bid0.15
Ask0.45
volume36
Intrest218
Strike
647.5
647.5
Last Price22.9Jan 10, 2025
Change
00%
Bid22.3
Ask29.5
volume0
Intrest1
Last Price0.3Jan 15, 2025
Change
0.2949.15%
Bid0.2
Ask0.4
volume34
Intrest359
Strike
650
650
Last Price25.59Jan 15, 2025
Change
8.4124.74%
Bid24.8
Ask31.9
volume5
Intrest199
Last Price0.55Jan 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest17
Strike
652.5
652.5
Last Price36.9Jan 15, 2025
Change
8.931.79%
Bid28.8
Ask33.7
volume1
Intrest1
Last Price0.37Jan 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest64
Strike
655
655
Last Price39.67Jan 13, 2025
Change
00%
Bid29.1
Ask36.4
volume0
Intrest1
Last Price0.05Jan 15, 2025
Change
0.280%
Bid-
Ask0.3
volume33
Intrest91
Strike
657.5
657.5
Last Price28.35Dec 27, 2024
Change
00%
Bid31.7
Ask38.9
volume0
Intrest8
Last Price0.02Jan 15, 2025
Change
0.2392%
Bid-
Ask0.3
volume20
Intrest457
Strike
660
660
Last Price47.9Jan 13, 2025
Change
00%
Bid35.1
Ask41.3
volume0
Intrest178
Last Price0.17Jan 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Strike
662.5
662.5
Last Price-
Change
-
Bid36.5
Ask43.8
volume0
Intrest0
Last Price0.2Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Strike
665
665
Last Price34.27Jan 10, 2025
Change
00%
Bid39.1
Ask46.3
volume0
Intrest3
Last Price0.8Jan 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest228
Strike
670
670
Last Price45.5Jan 15, 2025
Change
1.653.76%
Bid44
Ask51.4
volume2
Intrest18
Last Price0.18Jan 15, 2025
Change
0.0763.64%
Bid-
Ask0.55
volume2
Intrest20
Strike
675
675
Last Price-
Change
-
Bid49.4
Ask56.3
volume0
Intrest0
Last Price0.7Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest447
Strike
680
680
Last Price65.2Jan 14, 2025
Change
00%
Bid54.1
Ask61.6
volume0
Intrest9
Last Price0.3Jan 10, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest39
Strike
685
685
Last Price-
Change
-
Bid59.3
Ask66.6
volume0
Intrest0
Last Price0.2Jan 15, 2025
Change
0.0533.33%
Bid0.05
Ask0.4
volume2
Intrest315
Strike
690
690
Last Price70.9Jan 13, 2025
Change
00%
Bid64
Ask71.3
volume0
Intrest11
Last Price0.05Jan 15, 2025
Change
0.280%
Bid-
Ask1.6
volume5
Intrest14
Strike
695
695
Last Price-
Change
-
Bid69.1
Ask75.4
volume0
Intrest0
Last Price0.08Jan 15, 2025
Change
0.155.56%
Bid-
Ask0.2
volume8
Intrest715
Strike
700
700
Last Price85.2Jan 14, 2025
Change
00%
Bid74.3
Ask81.7
volume0
Intrest8
Last Price0.55Dec 31, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
705
705
Last Price-
Change
-
Bid79.1
Ask87
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
0.5992.19%
Bid-
Ask0.55
volume5
Intrest663
Strike
710
710
Last Price88Jan 10, 2025
Change
00%
Bid84
Ask91.4
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid89.1
Ask95.6
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.2
volume6
Intrest638
Strike
720
720
Last Price73.1Nov 22, 2024
Change
00%
Bid94.1
Ask101.8
volume0
Intrest1
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.3
volume10
Intrest767
Strike
730
730
Last Price86Dec 04, 2024
Change
00%
Bid105.8
Ask111.7
volume0
Intrest0
Last Price0.1Jan 15, 2025
Change
0.1356.52%
Bid-
Ask0.2
volume5
Intrest406
Strike
740
740
Last Price178May 30, 2024
Change
00%
Bid114
Ask122.4
volume0
Intrest0
Last Price0.3Dec 27, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest256
Strike
750
750
Last Price72.48Nov 15, 2024
Change
00%
Bid124.2
Ask132.4
volume0
Intrest0
Last Price1.4Jan 07, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest355
Strike
760
760
Last Price155.55May 29, 2024
Change
00%
Bid135.5
Ask142.4
volume0
Intrest0
Last Price0.25Dec 27, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest99
Strike
770
770
Last Price159.69May 24, 2024
Change
00%
Bid145.5
Ask152.4
volume0
Intrest0
Last Price0.75Dec 05, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest305
Strike
780
780
Last Price170.6Oct 17, 2024
Change
00%
Bid154.1
Ask162.4
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest191
Strike
800
800
Last Price145.35Nov 22, 2024
Change
00%
Bid175.5
Ask182.4
volume0
Intrest0
Last Price0.45Dec 17, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest87
Strike
820
820
Last Price-
Change
-
Bid194
Ask202
volume0
Intrest0
Last Price0.25Dec 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest31
Strike
840
840
Last Price-
Change
-
Bid215.5
Ask222.4
volume0
Intrest0
Last Price1.43Nov 15, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest60
Strike
860
860
Last Price-
Change
-
Bid234.2
Ask242.4
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest57
Strike
880
880
Last Price-
Change
-
Bid254.2
Ask262.4
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest155
Strike
900
900
Last Price-
Change
-
Bid274.2
Ask282.4
volume0
Intrest0
Last Price3Jul 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Strike
920
920
Last Price-
Change
-
Bid295.5
Ask302.4
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest10
Strike
940
940
Last Price-
Change
-
Bid314
Ask322.4
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest9
Strike
960
960
Last Price-
Change
-
Bid334.4
Ask342.4
volume0
Intrest0
Last Price1.7Jun 27, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
980
980
Last Price369.04May 24, 2024
Change
00%
Bid354
Ask362.4
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest14
Strike
1000
1000
Last Price-
Change
-
Bid374
Ask382.4
volume0
Intrest0