$275.79
-1.34-0.48%
近くで: Sep 25, 5:00 PM EST
$276.00
0.210.08%
時間外: Sep 25, 7:42 PM EST
Benzinga
Benzinga
Benzinga
月曜日, 9 28
Intuit Inc オプションチェーン
INTUNASDAQ
配当金: 配当落ち日は10 日後です。
Intuit Options
View Intuit (INTU) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.76
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
-
Bid102
Ask110.1
volume0
Intrest0
Strike
170
170
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid97
Ask104.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask99
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid87
Ask94
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price142.3Aug 26, 2026
Change
-0%
Bid82
Ask89.3
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid78.2
Ask85.2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid73.2
Ask78.8
volume0
Intrest0
Strike
200
200
Last Price2.1Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid67
Ask75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid63.2
Ask68.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid58.2
Ask63.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid53.2
Ask60.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid48.4
Ask55.1
volume0
Intrest0
Strike
225
225
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid43.2
Ask50
volume0
Intrest0
Strike
230
230
Last Price0.05Sep 25, 2026
Change
0.0337.5%
Bid-
Ask0.8
volume45
Intrest141
Last Price-
Change
-
Bid38.3
Ask43.6
volume0
Intrest0
Strike
235
235
Last Price0.4Aug 27, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest8
Last Price38.58Sep 24, 2026
Change
-0%
Bid33.2
Ask38.1
volume0
Intrest4
Strike
240
240
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest14
Last Price-
Change
-
Bid27.8
Ask35.3
volume0
Intrest0
Strike
245
245
Last Price0.2Sep 25, 2026
Change
0.0753.85%
Bid0.1
Ask0.2
volume162
Intrest5
Last Price-
Change
-
Bid22.9
Ask30.5
volume0
Intrest0
Strike
250
250
Last Price0.37Sep 25, 2026
Change
0.1122.92%
Bid0.3
Ask0.45
volume55
Intrest17
Last Price-
Change
-
Bid20.7
Ask28.2
volume0
Intrest0
Strike
252.5
252.5
Last Price0.44Sep 25, 2026
Change
-
Bid0.2
Ask0.65
volume56
Intrest0
Last Price101.99Aug 18, 2026
Change
-0%
Bid18.2
Ask24.1
volume0
Intrest3
Strike
255
255
Last Price0.7Sep 25, 2026
Change
0.2526.32%
Bid0.3
Ask0.85
volume42
Intrest310
Last Price30.26Sep 24, 2026
Change
-0%
Bid16.7
Ask23.6
volume0
Intrest2
Strike
257.5
257.5
Last Price0.89Sep 25, 2026
Change
0.2622.61%
Bid0.75
Ask1.05
volume11
Intrest3
Last Price27.96Sep 23, 2026
Change
-0%
Bid15.8
Ask21.4
volume0
Intrest17
Strike
260
260
Last Price1.28Sep 25, 2026
Change
0.4124.26%
Bid1.15
Ask1.4
volume108
Intrest44
Last Price-
Change
-
Bid11.5
Ask18.1
volume0
Intrest0
Strike
262.5
262.5
Last Price1.66Sep 25, 2026
Change
0.3919.02%
Bid1.45
Ask1.85
volume20
Intrest121
Last Price13.22Sep 25, 2026
Change
4.0123.27%
Bid12.3
Ask13.9
volume211
Intrest5
Strike
265
265
Last Price2.2Sep 25, 2026
Change
0.518.52%
Bid2.1
Ask2.35
volume65
Intrest43
Last Price27.3Sep 22, 2026
Change
-0%
Bid9.4
Ask15.9
volume0
Intrest2
Strike
267.5
267.5
Last Price2.72Sep 25, 2026
Change
0.4313.65%
Bid2.55
Ask3.1
volume13
Intrest96
Last Price10.19Sep 25, 2026
Change
1.3111.39%
Bid9.6
Ask10
volume472
Intrest265
Strike
270
270
Last Price3.8Sep 25, 2026
Change
0.358.43%
Bid3.4
Ask4.1
volume85
Intrest222
Last Price8.1Sep 25, 2026
Change
538.17%
Bid7.6
Ask8.6
volume1
Intrest1
Strike
272.5
272.5
Last Price4.7Sep 25, 2026
Change
0.091.95%
Bid4.5
Ask5.1
volume33
Intrest70
Last Price7Sep 25, 2026
Change
2.4125.61%
Bid6.7
Ask7.1
volume340
Intrest256
Strike
275
275
Last Price5.85Sep 25, 2026
Change
0.152.5%
Bid5.6
Ask6
volume116
Intrest369
Last Price5.8Sep 25, 2026
Change
1.722.67%
Bid5.4
Ask6
volume120
Intrest64
Strike
277.5
277.5
Last Price7Sep 25, 2026
Change
0.11.41%
Bid6.5
Ask7.4
volume189
Intrest66
Last Price5.14Sep 25, 2026
Change
1.1618.41%
Bid4.5
Ask4.8
volume65
Intrest154
Strike
280
280
Last Price8.7Sep 25, 2026
Change
0.030.34%
Bid8.4
Ask9
volume368
Intrest228
Last Price4.3Sep 25, 2026
Change
2.7739.18%
Bid3.6
Ask4
volume35
Intrest14
Strike
282.5
282.5
Last Price9.7Sep 25, 2026
Change
0.22.02%
Bid9.4
Ask10.6
volume41
Intrest43
Last Price3.05Sep 25, 2026
Change
1.4532.22%
Bid2.9
Ask3.2
volume128
Intrest36
Strike
285
285
Last Price11.43Sep 25, 2026
Change
0.221.89%
Bid9.8
Ask13.3
volume29
Intrest387
Last Price2.4Sep 25, 2026
Change
1.640%
Bid2.15
Ask2.9
volume39
Intrest43
Strike
287.5
287.5
Last Price13.81Sep 25, 2026
Change
0.533.99%
Bid12.8
Ask14.8
volume7
Intrest184
Last Price1.95Sep 25, 2026
Change
1.1336.69%
Bid1.8
Ask2.1
volume228
Intrest136
Strike
290
290
Last Price15.68Sep 25, 2026
Change
0.231.49%
Bid15.3
Ask16.1
volume44
Intrest150
Last Price1.54Sep 25, 2026
Change
0.7633.04%
Bid1.1
Ask1.95
volume62
Intrest44
Strike
292.5
292.5
Last Price16.65Sep 24, 2026
Change
-0%
Bid16.1
Ask20.2
volume0
Intrest26
Last Price1.3Sep 25, 2026
Change
0.7837.5%
Bid1.05
Ask1.4
volume10
Intrest32
Strike
295
295
Last Price20.35Sep 25, 2026
Change
0.894.57%
Bid18.7
Ask21
volume9
Intrest102
Last Price0.95Sep 25, 2026
Change
0.742.42%
Bid0.75
Ask1.1
volume33
Intrest216
Strike
297.5
297.5
Last Price22.23Sep 25, 2026
Change
1.336.36%
Bid19.9
Ask24.4
volume1
Intrest27
Last Price0.68Sep 25, 2026
Change
0.6749.63%
Bid0.65
Ask0.75
volume82
Intrest263
Strike
300
300
Last Price24.31Sep 25, 2026
Change
0.652.75%
Bid23.3
Ask26
volume8
Intrest234
Last Price0.65Sep 25, 2026
Change
1.7572.92%
Bid0.4
Ask0.8
volume10
Intrest48
Strike
302.5
302.5
Last Price28.46Sep 25, 2026
Change
16.76143.25%
Bid25
Ask30.7
volume1
Intrest41
Last Price0.41Sep 25, 2026
Change
0.2941.43%
Bid0.4
Ask0.5
volume42
Intrest68
Strike
305
305
Last Price28.63Sep 25, 2026
Change
0.130.46%
Bid26.1
Ask32.8
volume2
Intrest66
Last Price0.32Sep 25, 2026
Change
0.3350.77%
Bid0.15
Ask0.5
volume1
Intrest116
Strike
307.5
307.5
Last Price13.75Sep 22, 2026
Change
-0%
Bid28.6
Ask35.9
volume0
Intrest9
Last Price0.35Sep 25, 2026
Change
0.236.36%
Bid0.25
Ask0.65
volume14
Intrest171
Strike
310
310
Last Price35Sep 25, 2026
Change
3.7111.86%
Bid30.4
Ask36.6
volume4
Intrest103
Last Price0.2Sep 25, 2026
Change
0.8981.65%
Bid0.05
Ask0.65
volume1
Intrest39
Strike
312.5
312.5
Last Price26.9Sep 24, 2026
Change
-0%
Bid32.7
Ask40.6
volume0
Intrest7
Last Price0.2Sep 25, 2026
Change
0.2454.55%
Bid0.1
Ask0.25
volume13
Intrest105
Strike
315
315
Last Price39.6Sep 25, 2026
Change
11.842.45%
Bid36.7
Ask43
volume18
Intrest42
Last Price0.11Sep 25, 2026
Change
0.4981.67%
Bid-
Ask0.4
volume1
Intrest8
Strike
317.5
317.5
Last Price42Sep 25, 2026
Change
14.1350.7%
Bid39.6
Ask44
volume1
Intrest10
Last Price0.15Sep 25, 2026
Change
0.1550%
Bid0.05
Ask0.2
volume69
Intrest149
Strike
320
320
Last Price44.44Sep 25, 2026
Change
0.360.8%
Bid40.1
Ask46.4
volume3
Intrest30
Last Price0.81Sep 23, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest9
Strike
322.5
322.5
Last Price44.75Sep 24, 2026
Change
-0%
Bid44.4
Ask49.1
volume0
Intrest1
Last Price0.18Sep 25, 2026
Change
0.0210%
Bid-
Ask0.7
volume3
Intrest43
Strike
325
325
Last Price36.25Sep 23, 2026
Change
-0%
Bid46.8
Ask53
volume0
Intrest1
Last Price0.18Sep 24, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest6
Strike
327.5
327.5
Last Price26.69Sep 21, 2026
Change
-0%
Bid47.6
Ask55
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.1768%
Bid-
Ask0.15
volume11
Intrest65
Strike
330
330
Last Price53.5Sep 25, 2026
Change
10.1123.3%
Bid51.7
Ask55
volume1
Intrest1
Last Price0.57Sep 22, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest6
Strike
332.5
332.5
Last Price32.8Sep 21, 2026
Change
-0%
Bid54.3
Ask59.2
volume0
Intrest0
Last Price0.58Sep 24, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest38
Strike
335
335
Last Price46.85Sep 23, 2026
Change
-0%
Bid56.8
Ask63.2
volume0
Intrest0
Last Price11Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
337.5
337.5
Last Price14.9Sep 15, 2026
Change
-0%
Bid58.1
Ask65.2
volume0
Intrest0
Last Price0.48Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest83
Strike
340
340
Last Price61.08Sep 24, 2026
Change
-0%
Bid61
Ask68
volume0
Intrest0
Last Price1Sep 21, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest23
Strike
342.5
342.5
Last Price-
Change
-
Bid64.3
Ask70.3
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
0.990%
Bid-
Ask0.5
volume1
Intrest51
Strike
345
345
Last Price21.83Sep 04, 2026
Change
-0%
Bid66.8
Ask71.7
volume0
Intrest0
Last Price0.45Sep 21, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest3
Strike
347.5
347.5
Last Price-
Change
-
Bid68.5
Ask74.2
volume0
Intrest0
Last Price0.22Sep 23, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest112
Strike
350
350
Last Price72.9Sep 25, 2026
Change
11.318.34%
Bid72
Ask76.8
volume3
Intrest4
Last Price0.53Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
352.5
352.5
Last Price-
Change
-
Bid74.3
Ask79.3
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.1676.19%
Bid-
Ask0.05
volume8
Intrest53
Strike
355
355
Last Price43.5Sep 09, 2026
Change
-0%
Bid77.5
Ask82.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid79.3
Ask84.3
volume0
Intrest0
Last Price0.2Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Strike
360
360
Last Price67.33Sep 22, 2026
Change
-0%
Bid81.8
Ask86.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid83.5
Ask89.2
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest51
Strike
365
365
Last Price37.3Sep 04, 2026
Change
-0%
Bid86.8
Ask91.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid87.6
Ask94
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
0.05100%
Bid-
Ask0.65
volume1
Intrest95
Strike
370
370
Last Price57.86Sep 08, 2026
Change
-0%
Bid91.8
Ask97.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid94.3
Ask100.7
volume0
Intrest0
Last Price1.21Sep 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest87
Strike
375
375
Last Price59.8Sep 09, 2026
Change
-0%
Bid96.7
Ask101.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid99.1
Ask105.2
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest25
Strike
380
380
Last Price30Sep 03, 2026
Change
-0%
Bid100.1
Ask107.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid103
Ask110.7
volume0
Intrest0
Last Price1.14Sep 11, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest16
Strike
385
385
Last Price40.64Aug 25, 2026
Change
-0%
Bid105.1
Ask113.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid108.1
Ask115.7
volume0
Intrest0
Last Price1.75Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest29
Strike
390
390
Last Price44.47Aug 25, 2026
Change
-0%
Bid110.5
Ask116.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid114.8
Ask120.7
volume0
Intrest0
Last Price1.43Sep 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Strike
395
395
Last Price42.1Aug 21, 2026
Change
-0%
Bid116.8
Ask123.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid119.2
Ask124.2
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.0120%
Bid-
Ask0.05
volume2
Intrest70
Strike
400
400
Last Price48Aug 21, 2026
Change
-0%
Bid120.6
Ask128.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid123.5
Ask129.2
volume0
Intrest0
Last Price1.1Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
405
405
Last Price-
Change
-
Bid125.1
Ask133.2
volume0
Intrest0
Last Price1.7Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest19
Strike
410
410
Last Price67.5Aug 27, 2026
Change
-0%
Bid131.8
Ask138.2
volume0
Intrest0
Last Price0.2Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest44
Strike
415
415
Last Price-
Change
-
Bid136.8
Ask143.2
volume0
Intrest0
Last Price1.28Sep 02, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest5
Strike
420
420
Last Price63.08Aug 31, 2026
Change
-0%
Bid141.8
Ask146.6
volume0
Intrest0
Last Price9.5Aug 24, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest2
Strike
425
425
Last Price-
Change
-
Bid146.8
Ask153.2
volume0
Intrest0
Last Price0.82Sep 04, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest12
Strike
430
430
Last Price-
Change
-
Bid150.9
Ask158
volume0
Intrest0
Last Price3.07Aug 26, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest4
Strike
435
435
Last Price-
Change
-
Bid156.8
Ask163.2
volume0
Intrest0
Last Price1.77Aug 28, 2026
Change
-0%
Bid-
Ask7.5
volume0
Intrest5
Strike
440
440
Last Price-
Change
-
Bid161.8
Ask168.2
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest97
Strike
450
450
Last Price86.42Aug 21, 2026
Change
-0%
Bid171.8
Ask176.6
volume0
Intrest0
Last Price4.75Aug 21, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid180.7
Ask188.2
volume0
Intrest0
Last Price2Aug 25, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid191.8
Ask198.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid201.8
Ask206.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid211.8
Ask216.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved