Breaking News

Intuit Inc (INTU)

Symbol	Exchange	Currency
INTU	NASDAQ	USD	Real-time
INTU	Mexico	MXN	Delayed
1INTU	Milan	EUR	Real-time
INTU	TradeGate	EUR	Delayed
INTU34	B3	BRL	Delayed
INTU	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

378.29 +6.58 +1.77%

03:59:59 - Closed. Currency in USD

After Hours

378.00

-0.29

-0.08%

9:40:27 - Real-time Data

Type: Equity

Market: United States

Volume: 2,461,925
Bid/Ask: 0.00 / 0.00
Day's Range: 366.30 - 385.83

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Intuit Option Chain

Get free option data for INTU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Intuit options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 14, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	166.4	173.1	0	210.00	0.03	0%	0	0.3	0
INTU Call 210.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolINTU\|20260515\|210.00C Delta0.9923 Imp Vol4.9211 Bid166.4 Gamma0.0002 Theoretical169.75 Ask173.1 Theta-1.0365 Intrinsic Value168.29 Volume0 Vega0.0042 Time Value-168.29 Open Interest0 Rho0.0057 Delta / Theta-0.9574 INTU Put 210.00 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolINTU\|20260515\|210.00P Delta-0.0049 Imp Vol4.5834 Bid0 Gamma0.0002 Theoretical0.15 Ask0.3 Theta-0.6412 Intrinsic Value-168.29 Volume0 Vega0.0028 Time Value168.32 Open Interest17 Rho-0.0001 Delta / Theta0.0076
158.5	0%	156.5	162.9	0	220.00	0	0%	0	4.8	0
INTU Call 220.00 Exp: May 15, 2026 Last: 158.5 Chg.: 0% SymbolINTU\|20260515\|220.00C Delta0.993 Imp Vol4.4457 Bid156.5 Gamma0.0002 Theoretical159.7 Ask162.9 Theta-0.8655 Intrinsic Value158.29 Volume0 Vega0.0039 Time Value0.21 Open Interest5 Rho0.0059 Delta / Theta-1.1473 INTU Put 220.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolINTU\|20260515\|220.00P Delta-0.0398 Imp Vol6.5906 Bid0 Gamma0.0007 Theoretical2.4 Ask4.8 Theta-5.6168 Intrinsic Value-158.29 Volume0 Vega0.017 Time Value158.29 Open Interest276 Rho-0.0004 Delta / Theta0.0071
148.59	0%	146.8	152.9	0	230.00	0.11	0%	0	4.8	0
INTU Call 230.00 Exp: May 15, 2026 Last: 148.59 Chg.: 0% SymbolINTU\|20260515\|230.00C Delta0.9887 Imp Vol4.4153 Bid146.8 Gamma0.0003 Theoretical149.85 Ask152.9 Theta-1.3037 Intrinsic Value148.29 Volume0 Vega0.0059 Time Value0.3 Open Interest5 Rho0.0062 Delta / Theta-0.7584 INTU Put 230.00 Exp: May 15, 2026 Last: 0.11 Chg.: 0% SymbolINTU\|20260515\|230.00P Delta-0.0427 Imp Vol6.1334 Bid0 Gamma0.0007 Theoretical2.4 Ask4.8 Theta-5.5316 Intrinsic Value-148.29 Volume0 Vega0.018 Time Value148.4 Open Interest23 Rho-0.0005 Delta / Theta0.0077
					378.29	Price @ May 14, 2026 20:05 GMT
5.5	44.74%	2.4	6.3	21	380.00	5.8	-33.71%	3	6.7	77
INTU Call 380.00 Exp: May 15, 2026 Last: 5.5 Chg.: 44.74% SymbolINTU\|20260515\|380.00C Delta0.4937 Imp Vol0.7248 Bid2.4 Gamma0.0277 Theoretical5.5 Ask6.3 Theta-2.8829 Intrinsic Value-1.71 Volume21 Vega0.0792 Time Value7.21 Open Interest482 Rho0.005 Delta / Theta-0.1712 INTU Put 380.00 Exp: May 15, 2026 Last: 5.8 Chg.: -33.71% SymbolINTU\|20260515\|380.00P Delta-0.5072 Imp Vol0.6994 Bid3 Gamma0.0287 Theoretical5.8 Ask6.7 Theta-2.7587 Intrinsic Value1.71 Volume77 Vega0.0792 Time Value4.09 Open Interest582 Rho-0.0048 Delta / Theta0.1838
5.46	82%	1.7	5.5	5	382.50	14.8	0%	3.9	8.7	0
INTU Call 382.50 Exp: May 15, 2026 Last: 5.46 Chg.: 82% SymbolINTU\|20260515\|382.50C Delta0.4396 Imp Vol0.8619 Bid1.7 Gamma0.023 Theoretical5.46 Ask5.5 Theta-3.3858 Intrinsic Value-4.21 Volume5 Vega0.0783 Time Value9.67 Open Interest30 Rho0.0044 Delta / Theta-0.1298 INTU Put 382.50 Exp: May 15, 2026 Last: 14.8 Chg.: 0% SymbolINTU\|20260515\|382.50P Delta-0.5959 Imp Vol0.5839 Bid3.9 Gamma0.0334 Theoretical6.3 Ask8.7 Theta-2.2327 Intrinsic Value4.21 Volume0 Vega0.0769 Time Value10.59 Open Interest47 Rho-0.0055 Delta / Theta0.2669
2.7	-16.92%	2	3.2	38	385.00	8	-51.22%	5.8	10.6	42
INTU Call 385.00 Exp: May 15, 2026 Last: 2.7 Chg.: -16.92% SymbolINTU\|20260515\|385.00C Delta0.3355 Imp Vol0.6232 Bid2 Gamma0.0294 Theoretical2.7 Ask3.2 Theta-2.264 Intrinsic Value-6.71 Volume38 Vega0.0724 Time Value9.41 Open Interest62 Rho0.0034 Delta / Theta-0.1482 INTU Put 385.00 Exp: May 15, 2026 Last: 8 Chg.: -51.22% SymbolINTU\|20260515\|385.00P Delta-0.6725 Imp Vol0.5952 Bid5.8 Gamma0.0306 Theoretical8 Ask10.6 Theta-2.1189 Intrinsic Value6.71 Volume42 Vega0.0717 Time Value1.29 Open Interest359 Rho-0.0062 Delta / Theta0.3174

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

INTU Comments

Write your thoughts about Intuit Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,971.18	-43.85	-0.73%
Nikkei 225	62,035.00	-619.05	-0.99%
Shanghai	4,188.56	+10.64	+0.25%
US 500	7,486.4	-15.0	-0.20%
US Tech 100	29,489.0	-91.3	-0.31%
DAX	24,456.26	+319.45	+1.32%
Dollar Index	98.937	+0.209	+0.21%

Crude Oil WTI	102.47	+1.30	+1.28%
Brent Oil	107.08	+1.36	+1.29%
Natural Gas	2.931	+0.011	+0.38%
Gold	4,623.65	-61.65	-1.32%
Silver	82.008	-3.321	-3.89%
US Soybeans	1,195.88	+2.38	+0.20%
Copper	6.4503	-0.1302	-1.98%

Philippines 2Y	6.561	0.000	0.00%
Philippines 10Y	7.370	0.000	0.00%
Philippines 20Y	7.548	0.000	0.00%
U.S. 2Y	4.047	+0.055	+1.38%
U.S. 10Y	4.513	+0.056	+1.26%
U.S. 30Y	5.059	+0.046	+0.92%
Germany 10Y	3.0484	-0.0614	-1.97%

Alphabet C	397.17	-1.87	-0.47%
Villar Land Holdings	430.00	0.00	0.00%
Anheuser Busch ADR	80.74	+0.59	+0.74%
Booking	154.48	-0.55	-0.35%
Apple	298.21	-0.66	-0.22%
Alibaba ADR	141.12	-4.69	-3.22%
Tesla	443.30	-1.97	-0.44%

Recent Quotes

	Name	Price	Chg.	Chg. %
	INTU	378.29	+6.58	+1.77%
	FIPP	0.1450	+0.0050	+3.57%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	12.300	+7.89%	4.51M
Bank of the Philippine Islands	90.70	-4.32%	1.09M
BDO Unibank	118.40	-1.33%	743.59K
International Container	795.500	+0.44%	719.04K
Jollibee Foods	137.00	-2.14%	636.10K
Ayala	449.80	-1.66%	120.22K
Globe Telecom	1,825.00	+3.40%	100.08K

Name	Last	Chg. %	Vol.
Ionics	1.110	+8.82%	3.52M
DigiPlus Interactive	12.300	+7.89%	4.51M
Italpinas Dev	0.690	+6.15%	20.00K
Suntrust Home	0.580	+5.45%	22.00K
Fruitas	0.66	+4.76%	12.00K
First Gen	16.70	+4.38%	48.50K
Primex	0.990	+4.21%	9.00K

Name	Last	Chg. %	Vol.
Araneta Properties	0.285	-5.00%	430.00K
Prime Media	0.830	-4.60%	20.00K
Bank of the Philippine Islands	90.70	-4.32%	1.09M
Apollo Global	0.0069	-4.17%	143.00M
Swift Foods	0.048	-4.00%	690.00K
Dominion Holdings	8.580	-3.60%	648.60K
Apex Mining	17.0200	-3.30%	2.29M