$286.80
-5.55-1.9%
近くで: Sep 22, 5:00 PM EST
$285.80
-6.55-2.24%
プレマーケット: 6:02 AM EST
Benzinga
Benzinga
Benzinga
木曜日, 9 24
Intuit Inc オプションチェーン
INTUNASDAQ
配当金: 配当落ち日は14 日後です。
Intuit Options
View Intuit (INTU) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
1.00
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid123.4
Ask130.9
volume0
Intrest0
Strike
160
160
Last Price0.04Sep 22, 2026
Change
-
Bid-
Ask5.3
volume0
Intrest1
Last Price-
Change
-
Bid117.8
Ask125.9
volume0
Intrest0
Strike
165
165
Last Price0.3Sep 22, 2026
Change
-
Bid-
Ask4.9
volume0
Intrest2
Last Price-
Change
-
Bid112.7
Ask120.9
volume0
Intrest0
Strike
170
170
Last Price0.35Sep 22, 2026
Change
-
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Change
-
Bid108.4
Ask115.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid103.4
Ask111
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid97.7
Ask106
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid92.7
Ask100.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid88.6
Ask96
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask7.7
volume0
Intrest0
Last Price107.49Sep 18, 2026
Change
-
Bid82.7
Ask91
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid78.6
Ask85.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid73.1
Ask81.2
volume0
Intrest0
Strike
210
210
Last Price2.14Aug 24, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest57
Last Price-
Change
-
Bid67.6
Ask76.1
volume0
Intrest0
Strike
215
215
Last Price0.05Sep 21, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest1
Last Price70.59Sep 23, 2026
Change
-
Bid64
Ask71.1
volume0
Intrest0
Strike
220
220
Last Price0.35Aug 21, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price65.6Sep 23, 2026
Change
-
Bid58.1
Ask66.2
volume0
Intrest2
Strike
225
225
Last Price0.2Aug 24, 2026
Change
-
Bid-
Ask7.7
volume0
Intrest8
Last Price-
Change
-
Bid52.5
Ask61.1
volume0
Intrest0
Strike
230
230
Last Price0.31Aug 25, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest87
Last Price-
Change
-
Bid47.7
Ask56.2
volume0
Intrest0
Strike
235
235
Last Price0.15Aug 27, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest39
Last Price-
Change
-
Bid43.5
Ask49.2
volume0
Intrest0
Strike
240
240
Last Price0.74Sep 11, 2026
Change
-
Bid-
Ask2.05
volume0
Intrest31
Last Price-
Change
-
Bid37.8
Ask45.7
volume0
Intrest0
Strike
245
245
Last Price0.15Aug 28, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest3
Last Price39.77Sep 22, 2026
Change
-
Bid35.3
Ask41
volume0
Intrest7
Strike
250
250
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid28.3
Ask36
volume0
Intrest0
Strike
255
255
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest16
Last Price-
Change
-
Bid23.5
Ask31
volume0
Intrest0
Strike
260
260
Last Price0.1Sep 22, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest36
Last Price-
Change
-
Bid20.6
Ask28.6
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price88.9Aug 14, 2026
Change
-
Bid18.9
Ask26.1
volume0
Intrest1
Strike
265
265
Last Price0.2Sep 22, 2026
Change
-
Bid-
Ask3.3
volume0
Intrest39
Last Price-
Change
-
Bid16
Ask23.6
volume0
Intrest0
Strike
267.5
267.5
Last Price0.32Sep 22, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest12
Last Price68.8Sep 14, 2026
Change
-
Bid14.3
Ask21.2
volume0
Intrest1
Strike
270
270
Last Price0.15Sep 23, 2026
Change
-
Bid0.05
Ask0.4
volume0
Intrest277
Last Price-
Change
-
Bid11.2
Ask19.1
volume0
Intrest0
Strike
272.5
272.5
Last Price0.33Sep 23, 2026
Change
-
Bid0.25
Ask0.45
volume0
Intrest76
Last Price25.5Sep 21, 2026
Change
-
Bid11.1
Ask16.4
volume0
Intrest4
Strike
275
275
Last Price0.63Sep 23, 2026
Change
-
Bid0.4
Ask0.85
volume0
Intrest554
Last Price10.5Sep 23, 2026
Change
-
Bid8.5
Ask12.1
volume0
Intrest0
Strike
277.5
277.5
Last Price0.82Sep 23, 2026
Change
-
Bid0.75
Ask1.35
volume0
Intrest114
Last Price9.5Sep 23, 2026
Change
-
Bid7.3
Ask9.3
volume0
Intrest59
Strike
280
280
Last Price1.35Sep 23, 2026
Change
-
Bid1.25
Ask1.45
volume0
Intrest475
Last Price-
Change
-
Bid5.7
Ask7.5
volume0
Intrest0
Strike
282.5
282.5
Last Price1.93Sep 23, 2026
Change
-
Bid1.7
Ask2.2
volume0
Intrest119
Last Price6.8Sep 23, 2026
Change
-
Bid4.3
Ask5.8
volume0
Intrest257
Strike
285
285
Last Price2.62Sep 23, 2026
Change
-
Bid2.45
Ask3.8
volume0
Intrest828
Last Price4.7Sep 23, 2026
Change
-
Bid3.1
Ask4.5
volume0
Intrest79
Strike
287.5
287.5
Last Price3.8Sep 23, 2026
Change
-
Bid3.6
Ask5.1
volume0
Intrest240
Last Price2.59Sep 23, 2026
Change
-
Bid2.35
Ask3.1
volume0
Intrest285
Strike
290
290
Last Price5.69Sep 23, 2026
Change
-
Bid5
Ask6.6
volume0
Intrest423
Last Price2Sep 23, 2026
Change
-
Bid1.35
Ask2.5
volume0
Intrest118
Strike
292.5
292.5
Last Price6.43Sep 23, 2026
Change
-
Bid6.5
Ask8.6
volume0
Intrest90
Last Price1.5Sep 23, 2026
Change
-
Bid1
Ask1.9
volume0
Intrest114
Strike
295
295
Last Price9.35Sep 23, 2026
Change
-
Bid8.3
Ask10.6
volume0
Intrest228
Last Price1.1Sep 23, 2026
Change
-
Bid0.75
Ask1.05
volume0
Intrest70
Strike
297.5
297.5
Last Price10.4Sep 23, 2026
Change
-
Bid9.2
Ask14
volume0
Intrest77
Last Price0.64Sep 23, 2026
Change
-
Bid0.6
Ask0.7
volume0
Intrest267
Strike
300
300
Last Price13.06Sep 23, 2026
Change
-
Bid11.4
Ask14
volume0
Intrest445
Last Price0.49Sep 23, 2026
Change
-
Bid0.3
Ask0.65
volume0
Intrest186
Strike
302.5
302.5
Last Price14Sep 23, 2026
Change
-
Bid12
Ask19.7
volume0
Intrest79
Last Price0.48Sep 23, 2026
Change
-
Bid0.25
Ask0.4
volume0
Intrest189
Strike
305
305
Last Price17.25Sep 23, 2026
Change
-
Bid14.9
Ask22.3
volume0
Intrest55
Last Price0.48Sep 23, 2026
Change
-
Bid0.15
Ask0.45
volume0
Intrest58
Strike
307.5
307.5
Last Price17.68Sep 22, 2026
Change
-
Bid16.8
Ask24
volume0
Intrest27
Last Price0.2Sep 23, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest488
Strike
310
310
Last Price23.5Sep 23, 2026
Change
-
Bid21.2
Ask27.1
volume0
Intrest107
Last Price0.25Sep 23, 2026
Change
-
Bid0.05
Ask0.45
volume0
Intrest153
Strike
312.5
312.5
Last Price15.8Sep 22, 2026
Change
-
Bid21.3
Ask29.3
volume0
Intrest64
Last Price0.1Sep 23, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest174
Strike
315
315
Last Price26.16Sep 23, 2026
Change
-
Bid24.5
Ask32.2
volume0
Intrest142
Last Price0.1Sep 23, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest76
Strike
317.5
317.5
Last Price27.45Sep 22, 2026
Change
-
Bid26.5
Ask34.2
volume0
Intrest15
Last Price0.05Sep 23, 2026
Change
-
Bid0.05
Ask0.2
volume0
Intrest231
Strike
320
320
Last Price32.68Sep 23, 2026
Change
-
Bid30.5
Ask37.6
volume0
Intrest120
Last Price0.37Sep 23, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest104
Strike
322.5
322.5
Last Price32.73Sep 22, 2026
Change
-
Bid31.7
Ask39.7
volume0
Intrest9
Last Price0.09Sep 23, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest91
Strike
325
325
Last Price35.1Sep 22, 2026
Change
-
Bid34
Ask41.1
volume0
Intrest127
Last Price0.08Sep 23, 2026
Change
-
Bid0.05
Ask1.6
volume0
Intrest59
Strike
327.5
327.5
Last Price39.25Sep 23, 2026
Change
-
Bid36.7
Ask43.8
volume0
Intrest82
Last Price0.18Sep 23, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest271
Strike
330
330
Last Price42.25Sep 23, 2026
Change
-
Bid39.4
Ask46.6
volume0
Intrest29
Last Price0.05Sep 23, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest37
Strike
332.5
332.5
Last Price31.57Sep 21, 2026
Change
-
Bid41.7
Ask49.4
volume0
Intrest22
Last Price0.1Sep 22, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest85
Strike
335
335
Last Price32.7Sep 21, 2026
Change
-
Bid44
Ask50.8
volume0
Intrest24
Last Price0.09Sep 22, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest19
Strike
337.5
337.5
Last Price40Sep 21, 2026
Change
-
Bid46.7
Ask54.7
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest107
Strike
340
340
Last Price37.65Sep 21, 2026
Change
-
Bid48.7
Ask57.2
volume0
Intrest1
Last Price0.49Sep 18, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest15
Strike
342.5
342.5
Last Price-
Change
-
Bid52.9
Ask59.6
volume0
Intrest0
Last Price0.25Sep 22, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest37
Strike
345
345
Last Price38.45Sep 18, 2026
Change
-
Bid54.2
Ask62.2
volume0
Intrest1
Last Price0.36Sep 21, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest52
Strike
347.5
347.5
Last Price16.35Sep 14, 2026
Change
-
Bid56.7
Ask64.5
volume0
Intrest0
Last Price0.08Sep 21, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest387
Strike
350
350
Last Price33.7Sep 17, 2026
Change
-
Bid59.5
Ask66.9
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
-
Bid-
Ask6.3
volume0
Intrest43
Strike
352.5
352.5
Last Price-
Change
-
Bid62.9
Ask69.5
volume0
Intrest0
Last Price0.35Sep 22, 2026
Change
-
Bid-
Ask4.7
volume0
Intrest28
Strike
355
355
Last Price34.49Sep 16, 2026
Change
-
Bid64.4
Ask71.5
volume0
Intrest0
Last Price0.55Sep 17, 2026
Change
-
Bid-
Ask4.7
volume0
Intrest3
Strike
357.5
357.5
Last Price50.82Sep 18, 2026
Change
-
Bid66.7
Ask74.5
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest124
Strike
360
360
Last Price56.7Sep 18, 2026
Change
-
Bid69.2
Ask77.2
volume0
Intrest1
Last Price0.1Sep 18, 2026
Change
-
Bid-
Ask4.5
volume0
Intrest3
Strike
362.5
362.5
Last Price-
Change
-
Bid72.9
Ask79.5
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest17
Strike
365
365
Last Price51.95Sep 08, 2026
Change
-
Bid74.2
Ask82.2
volume0
Intrest0
Last Price2.6Sep 14, 2026
Change
-
Bid-
Ask4.9
volume0
Intrest11
Strike
367.5
367.5
Last Price-
Change
-
Bid76.7
Ask84.5
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest461
Strike
370
370
Last Price53.5Sep 11, 2026
Change
-
Bid79.2
Ask86.5
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-
Bid-
Ask4.5
volume0
Intrest39
Strike
372.5
372.5
Last Price-
Change
-
Bid81.7
Ask89.4
volume0
Intrest0
Last Price0.03Sep 23, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest96
Strike
375
375
Last Price27.5Aug 24, 2026
Change
-
Bid84.2
Ask91.7
volume0
Intrest0
Last Price0.85Sep 15, 2026
Change
-
Bid-
Ask4.6
volume0
Intrest1
Strike
377.5
377.5
Last Price-
Change
-
Bid86.7
Ask94.5
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-
Bid-
Ask6.3
volume0
Intrest51
Strike
380
380
Last Price57.6Aug 12, 2026
Change
-
Bid89.2
Ask96.7
volume0
Intrest0
Last Price0.84Sep 14, 2026
Change
-
Bid-
Ask7.8
volume0
Intrest5
Strike
382.5
382.5
Last Price-
Change
-
Bid91.7
Ask99.2
volume0
Intrest0
Last Price0.1Sep 17, 2026
Change
-
Bid-
Ask4
volume0
Intrest23
Strike
385
385
Last Price38.3Aug 25, 2026
Change
-
Bid94.2
Ask100.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid96.7
Ask104
volume0
Intrest0
Last Price0.64Sep 15, 2026
Change
-
Bid-
Ask4.5
volume0
Intrest25
Strike
390
390
Last Price48.4Aug 27, 2026
Change
-
Bid99.2
Ask106.5
volume0
Intrest0
Last Price0.74Sep 14, 2026
Change
-
Bid-
Ask7.3
volume0
Intrest1
Strike
392.5
392.5
Last Price-
Change
-
Bid101.7
Ask109
volume0
Intrest0
Last Price2.21Sep 16, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest13
Strike
395
395
Last Price92.33Sep 18, 2026
Change
-
Bid104.2
Ask112.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
397.5
397.5
Last Price94.86Sep 18, 2026
Change
-
Bid106.7
Ask114.9
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest51
Strike
400
400
Last Price81.3Sep 09, 2026
Change
-
Bid109.2
Ask117.4
volume0
Intrest0
Last Price4.6Sep 08, 2026
Change
-
Bid-
Ask4.5
volume0
Intrest12
Strike
405
405
Last Price47.7Aug 21, 2026
Change
-
Bid114.2
Ask122.4
volume0
Intrest0
Last Price0.22Sep 08, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest29
Strike
410
410
Last Price-
Change
-
Bid119.2
Ask127.4
volume0
Intrest0
Last Price2.5Aug 28, 2026
Change
-
Bid-
Ask4.7
volume0
Intrest10
Strike
415
415
Last Price-
Change
-
Bid124.2
Ask132.4
volume0
Intrest0
Last Price0.28Sep 15, 2026
Change
-
Bid-
Ask4.9
volume0
Intrest73
Strike
420
420
Last Price85.8Sep 15, 2026
Change
-
Bid129.2
Ask137.4
volume0
Intrest0
Last Price1.5Aug 26, 2026
Change
-
Bid-
Ask4.7
volume0
Intrest3
Strike
425
425
Last Price69.9Aug 25, 2026
Change
-
Bid134.2
Ask142.4
volume0
Intrest0
Last Price0.2Sep 14, 2026
Change
-
Bid-
Ask6.3
volume0
Intrest15
Strike
430
430
Last Price67.2Aug 21, 2026
Change
-
Bid139.2
Ask147.4
volume0
Intrest0
Last Price2.66Sep 03, 2026
Change
-
Bid-
Ask8.1
volume0
Intrest1
Strike
435
435
Last Price78.8Aug 25, 2026
Change
-
Bid144.2
Ask152.4
volume0
Intrest0
Last Price1.5Sep 14, 2026
Change
-
Bid-
Ask4.5
volume0
Intrest13
Strike
440
440
Last Price-
Change
-
Bid149.2
Ask157.4
volume0
Intrest0
Last Price0.04Sep 17, 2026
Change
-
Bid-
Ask4.7
volume0
Intrest120
Strike
450
450
Last Price87.8Aug 21, 2026
Change
-
Bid159.2
Ask167.4
volume0
Intrest0
Last Price4.7Aug 27, 2026
Change
-
Bid-
Ask4.7
volume0
Intrest108
Strike
460
460
Last Price101.4Aug 25, 2026
Change
-
Bid169.2
Ask177.4
volume0
Intrest0
Last Price0.52Aug 26, 2026
Change
-
Bid-
Ask4.5
volume0
Intrest7
Strike
470
470
Last Price117.1Aug 28, 2026
Change
-
Bid179.2
Ask185.7
volume0
Intrest0
Last Price1.39Aug 25, 2026
Change
-
Bid-
Ask4.7
volume0
Intrest6
Strike
480
480
Last Price120.9Aug 25, 2026
Change
-
Bid189.2
Ask197.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid199.2
Ask207.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved