$565.47
-13.61-2.35%
近くで: -
$565.10
-0.37-0.07%
時間外: 4:16 PM EDT
Comments
Loading...
Intuit (NASDAQ:INTU) 株価情報, オプションチェーン
オプションチェーンは、Intuitの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Intuitの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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
-
Bid91.7
Ask99.7
volume0
Intrest0
Strike
470
470
Last Price0.4Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price124.3Jan 31, 2025
Change
00%
Bid81.7
Ask89.7
volume0
Intrest8
Strike
480
480
Last Price0.18Feb 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Last Price-
Change
-
Bid72
Ask79.7
volume0
Intrest0
Strike
490
490
Last Price0.2Feb 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Last Price-
Change
-
Bid67
Ask74.7
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask72
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price65.84Feb 21, 2025
Change
14.9618.51%
Bid62
Ask69.2
volume2
Intrest2
Strike
500
500
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest114
Last Price-
Change
-
Bid59.2
Ask66.9
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid57
Ask64.7
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid54.2
Ask62
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask59.7
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid50.7
Ask57
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid47.1
Ask54.7
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid44.2
Ask52
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price83.52Jan 23, 2025
Change
00%
Bid42
Ask49.7
volume0
Intrest1
Strike
520
520
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest77
Last Price-
Change
-
Bid39.2
Ask47
volume0
Intrest0
Strike
522.5
522.5
Last Price0.13Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid37
Ask44.7
volume0
Intrest0
Strike
525
525
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest24
Last Price-
Change
-
Bid34.2
Ask42
volume0
Intrest0
Strike
527.5
527.5
Last Price0.18Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid32
Ask38.1
volume0
Intrest0
Strike
530
530
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume1
Intrest6
Last Price-
Change
-
Bid29.3
Ask36.2
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask34.1
volume0
Intrest0
Strike
535
535
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Last Price-
Change
-
Bid24.2
Ask31.7
volume0
Intrest0
Strike
537.5
537.5
Last Price0.32Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid21.7
Ask29.5
volume0
Intrest0
Strike
540
540
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.35
volume13
Intrest115
Last Price-
Change
-
Bid19.8
Ask26.5
volume0
Intrest0
Strike
542.5
542.5
Last Price0.3Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid16.9
Ask24.2
volume0
Intrest0
Strike
545
545
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask4.8
volume10
Intrest63
Last Price-
Change
-
Bid14.6
Ask21.5
volume0
Intrest0
Strike
547.5
547.5
Last Price0.1Feb 21, 2025
Change
0.1560%
Bid-
Ask4.8
volume1
Intrest2
Last Price31.05Feb 19, 2025
Change
00%
Bid12.2
Ask19.1
volume0
Intrest21
Strike
550
550
Last Price0.1Feb 21, 2025
Change
0.0533.33%
Bid-
Ask1.35
volume50
Intrest208
Last Price-
Change
-
Bid9.7
Ask16.9
volume0
Intrest0
Strike
552.5
552.5
Last Price0.28Feb 20, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest32
Last Price23.71Feb 19, 2025
Change
00%
Bid7.4
Ask13.9
volume0
Intrest21
Strike
555
555
Last Price0.2Feb 21, 2025
Change
0.1542.86%
Bid-
Ask1.15
volume83
Intrest34
Last Price-
Change
-
Bid4.8
Ask11.7
volume0
Intrest0
Strike
557.5
557.5
Last Price0.36Feb 21, 2025
Change
0.012.86%
Bid-
Ask1.15
volume42
Intrest22
Last Price31.92Feb 14, 2025
Change
00%
Bid2.2
Ask9.4
volume0
Intrest1
Strike
560
560
Last Price0.16Feb 21, 2025
Change
0.2460%
Bid0.15
Ask0.2
volume173
Intrest227
Last Price-
Change
-
Bid0.45
Ask7.2
volume0
Intrest0
Strike
562.5
562.5
Last Price0.93Feb 21, 2025
Change
0.089.41%
Bid0.05
Ask1.4
volume75
Intrest32
Last Price1.75Feb 21, 2025
Change
12.7887.96%
Bid0.65
Ask2.7
volume39
Intrest136
Strike
565
565
Last Price1.07Feb 21, 2025
Change
0.3826.21%
Bid0.15
Ask1.95
volume82
Intrest239
Last Price0.3Feb 21, 2025
Change
9.897.03%
Bid-
Ask1.1
volume2
Intrest2
Strike
567.5
567.5
Last Price1.7Feb 21, 2025
Change
0.7578.95%
Bid0.3
Ask5.3
volume26
Intrest82
Last Price0.25Feb 21, 2025
Change
7.8596.91%
Bid-
Ask1.05
volume2
Intrest8
Strike
570
570
Last Price5.38Feb 21, 2025
Change
3.82244.87%
Bid4.1
Ask7.8
volume176
Intrest205
Last Price1.2Feb 21, 2025
Change
-
Bid-
Ask4.8
volume4
Intrest0
Strike
572.5
572.5
Last Price6.5Feb 21, 2025
Change
4.75271.43%
Bid6.9
Ask10.4
volume145
Intrest47
Last Price0.05Feb 21, 2025
Change
4.7598.96%
Bid-
Ask2.7
volume16
Intrest13
Strike
575
575
Last Price10.89Feb 21, 2025
Change
8.75408.88%
Bid6.4
Ask14.2
volume61
Intrest196
Last Price0.2Feb 21, 2025
Change
4.896%
Bid-
Ask0.15
volume148
Intrest26
Strike
577.5
577.5
Last Price6.58Feb 21, 2025
Change
0.589.67%
Bid7.5
Ask16.9
volume13
Intrest35
Last Price0.03Feb 21, 2025
Change
2.4998.81%
Bid-
Ask0.4
volume100
Intrest111
Strike
580
580
Last Price10.48Feb 21, 2025
Change
2.3729.22%
Bid10
Ask19.3
volume39
Intrest154
Last Price0.17Feb 21, 2025
Change
1.589.82%
Bid-
Ask4.3
volume7
Intrest30
Strike
582.5
582.5
Last Price8.25Feb 21, 2025
Change
0.11.2%
Bid12.1
Ask22
volume10
Intrest11
Last Price0.42Feb 21, 2025
Change
0.6861.82%
Bid-
Ask0.6
volume12
Intrest52
Strike
585
585
Last Price10.73Feb 21, 2025
Change
2.124.33%
Bid16
Ask23.2
volume18
Intrest138
Last Price0.15Feb 21, 2025
Change
0.7583.33%
Bid-
Ask2.5
volume25
Intrest42
Strike
587.5
587.5
Last Price11.7Feb 18, 2025
Change
00%
Bid17.8
Ask27
volume0
Intrest16
Last Price0.04Feb 21, 2025
Change
0.6193.85%
Bid-
Ask4.8
volume26
Intrest269
Strike
590
590
Last Price18.65Feb 21, 2025
Change
4.6333.02%
Bid20
Ask29.5
volume4
Intrest375
Last Price0.05Feb 21, 2025
Change
0.4289.36%
Bid-
Ask0.05
volume2
Intrest76
Strike
592.5
592.5
Last Price11.44Feb 18, 2025
Change
00%
Bid22.1
Ask32
volume0
Intrest1
Last Price0.03Feb 21, 2025
Change
0.1280%
Bid-
Ask0.1
volume21
Intrest134
Strike
595
595
Last Price18.38Feb 21, 2025
Change
0.774.37%
Bid25
Ask34.5
volume11
Intrest185
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest110
Strike
597.5
597.5
Last Price23.9Feb 20, 2025
Change
00%
Bid27.1
Ask37
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
0.1100%
Bid-
Ask4.8
volume17
Intrest353
Strike
600
600
Last Price30.37Feb 21, 2025
Change
6.9529.68%
Bid30
Ask39.6
volume6
Intrest135
Last Price0.78Feb 21, 2025
Change
0.68680%
Bid-
Ask4.8
volume3
Intrest26
Strike
602.5
602.5
Last Price-
Change
-
Bid32.4
Ask42
volume0
Intrest0
Last Price0.48Feb 21, 2025
Change
0.37336.36%
Bid-
Ask4.8
volume2
Intrest124
Strike
605
605
Last Price27.24Feb 19, 2025
Change
00%
Bid35
Ask44.5
volume0
Intrest35
Last Price0.53Feb 21, 2025
Change
0.39278.57%
Bid-
Ask4.8
volume1
Intrest7
Strike
607.5
607.5
Last Price-
Change
-
Bid37.1
Ask47
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest447
Strike
610
610
Last Price35.99Feb 20, 2025
Change
00%
Bid40
Ask49.5
volume0
Intrest46
Last Price0.29Feb 21, 2025
Change
0.19190%
Bid-
Ask4.8
volume1
Intrest1
Strike
612.5
612.5
Last Price-
Change
-
Bid42.4
Ask52
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume1
Intrest102
Strike
615
615
Last Price41.8Feb 20, 2025
Change
00%
Bid45
Ask54.5
volume0
Intrest4
Last Price0.12Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
617.5
617.5
Last Price-
Change
-
Bid47.2
Ask57
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0337.5%
Bid-
Ask1
volume23
Intrest182
Strike
620
620
Last Price45.03Feb 21, 2025
Change
0.471.03%
Bid50
Ask59.5
volume9
Intrest27
Last Price0.8Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
622.5
622.5
Last Price-
Change
-
Bid52.2
Ask62
volume0
Intrest0
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest71
Strike
625
625
Last Price49.75Feb 12, 2025
Change
00%
Bid55
Ask64.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid57.1
Ask67
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest295
Strike
630
630
Last Price51Feb 21, 2025
Change
6.511.3%
Bid60
Ask69.5
volume3
Intrest7
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid62.2
Ask72
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest48
Strike
635
635
Last Price33.09Jan 27, 2025
Change
00%
Bid65
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid67.2
Ask77
volume0
Intrest0
Last Price0.16Feb 21, 2025
Change
0.11220%
Bid-
Ask0.3
volume9
Intrest296
Strike
640
640
Last Price66.7Feb 20, 2025
Change
00%
Bid70
Ask79.5
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid72.2
Ask82
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest26
Strike
645
645
Last Price-
Change
-
Bid75
Ask84.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid77.2
Ask87
volume0
Intrest0
Last Price0.06Feb 21, 2025
Change
0.03100%
Bid-
Ask0.05
volume1
Intrest565
Strike
650
650
Last Price76.1Feb 20, 2025
Change
00%
Bid80
Ask89.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid82.2
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid85
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid87.2
Ask97
volume0
Intrest0
Last Price0.71Feb 21, 2025
Change
0.661320%
Bid-
Ask0.05
volume1
Intrest401
Strike
660
660
Last Price40.75Dec 27, 2024
Change
00%
Bid90
Ask99.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid92.2
Ask102
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid95
Ask104.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid97.1
Ask107
volume0
Intrest0
Last Price0.81Feb 21, 2025
Change
0.2135%
Bid-
Ask0.05
volume1
Intrest792
Strike
670
670
Last Price94.29Feb 21, 2025
Change
46.1495.83%
Bid100
Ask109.5
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid102.1
Ask111.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid105
Ask114.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.290.91%
Bid-
Ask0.25
volume1
Intrest304
Strike
680
680
Last Price90.24Feb 06, 2025
Change
00%
Bid110
Ask119.5
volume0
Intrest0
Last Price0.61Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest560
Strike
690
690
Last Price-
Change
-
Bid120
Ask129.5
volume0
Intrest0
Last Price0.14Feb 21, 2025
Change
0.7984.95%
Bid-
Ask4.8
volume2
Intrest99
Strike
700
700
Last Price-
Change
-
Bid130
Ask139.5
volume0
Intrest0
Last Price0.65Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest27
Strike
710
710
Last Price-
Change
-
Bid140
Ask149.5
volume0
Intrest0
Last Price0.62Jan 21, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest25
Strike
720
720
Last Price-
Change
-
Bid150
Ask159.5
volume0
Intrest0
Last Price3Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
730
730
Last Price100.77Dec 30, 2024
Change
00%
Bid160
Ask169.5
volume0
Intrest0
Last Price4.6Dec 24, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
740
740
Last Price-
Change
-
Bid170
Ask179.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume7
Intrest71
Strike
750
750
Last Price-
Change
-
Bid180
Ask189.5
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Strike
760
760
Last Price-
Change
-
Bid190
Ask199.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid200
Ask209.5
volume0
Intrest0
Last Price0.7Jan 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
780
780
Last Price-
Change
-
Bid210
Ask219.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid220
Ask229.5
volume0
Intrest0
Last Price2.85Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
800
800
Last Price-
Change
-
Bid230
Ask239.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid240
Ask249.5
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
820
820
Last Price-
Change
-
Bid250
Ask259.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved