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

537.64 -7.65 -1.40%

01:06:40 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,295,112
Bid/Ask: 0.00 / 0.00
Day's Range: 530.53 - 540.91

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

Jan 20, 2026 17:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	123.1	129.6	0	410.00	0.05	0%	0	0.1	54
INTU Call 410.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolINTU\|20260123\|410.00C Delta0 Imp Vol0 Bid123.1 Gamma0 Theoretical0 Ask129.6 Theta0 Intrinsic Value125.57 Volume0 Vega0 Time Value-125.57 Open Interest0 Rho0 Delta / Theta0 INTU Put 410.00 Exp: Jan 23, 2026 Last: 0.05 Chg.: 0% SymbolINTU\|20260123\|410.00P Delta-0.003 Imp Vol1.1065 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.0817 Intrinsic Value-125.57 Volume54 Vega0.0044 Time Value125.62 Open Interest2 Rho-0.0001 Delta / Theta0.0365
0	0%	113.6	119.5	0	420.00	0.2	0%	0.05	0.15	3
INTU Call 420.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolINTU\|20260123\|420.00C Delta0 Imp Vol0 Bid113.6 Gamma0 Theoretical0 Ask119.5 Theta0 Intrinsic Value115.57 Volume0 Vega0 Time Value-115.57 Open Interest0 Rho0 Delta / Theta0 INTU Put 420.00 Exp: Jan 23, 2026 Last: 0.2 Chg.: 0% SymbolINTU\|20260123\|420.00P Delta-0.0057 Imp Vol1.0964 Bid0.05 Gamma0.0003 Theoretical0.1 Ask0.15 Theta-0.1438 Intrinsic Value-115.57 Volume3 Vega0.0079 Time Value115.77 Open Interest25 Rho-0.0002 Delta / Theta0.0394
0	0%	103.5	109.5	0	430.00	0.3	0%	0.05	0.5	4
INTU Call 430.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolINTU\|20260123\|430.00C Delta0 Imp Vol0 Bid103.5 Gamma0 Theoretical0 Ask109.5 Theta0 Intrinsic Value105.57 Volume0 Vega0 Time Value-105.57 Open Interest0 Rho0 Delta / Theta0 INTU Put 430.00 Exp: Jan 23, 2026 Last: 0.3 Chg.: 0% SymbolINTU\|20260123\|430.00P Delta-0.0145 Imp Vol1.1561 Bid0.05 Gamma0.0007 Theoretical0.3 Ask0.5 Theta-0.3458 Intrinsic Value-105.57 Volume4 Vega0.018 Time Value105.87 Open Interest16 Rho-0.0006 Delta / Theta0.0421
					535.57	Price @ Jan 20, 2026 17:05 GMT
6.5	-43.23%	5.1	7.6	51	540.00	10.4	57.58%	7.9	11.5	2
INTU Call 540.00 Exp: Jan 23, 2026 Last: 6.5 Chg.: -43.23% SymbolINTU\|20260123\|540.00C Delta0.4565 Imp Vol0.3931 Bid5.1 Gamma0.0207 Theoretical6.5 Ask7.6 Theta-1.2837 Intrinsic Value-4.43 Volume51 Vega0.1932 Time Value10.93 Open Interest47 Rho0.0196 Delta / Theta-0.3556 INTU Put 540.00 Exp: Jan 23, 2026 Last: 10.4 Chg.: 57.58% SymbolINTU\|20260123\|540.00P Delta-0.5344 Imp Vol0.4683 Bid7.9 Gamma0.0174 Theoretical10.4 Ask11.5 Theta-1.4914 Intrinsic Value4.43 Volume2 Vega0.1936 Time Value5.97 Open Interest212 Rho-0.0213 Delta / Theta0.3584
6.48	-33.47%	4.8	6.2	2	545.00	12.5	34.84%	10.7	14.8	7
INTU Call 545.00 Exp: Jan 23, 2026 Last: 6.48 Chg.: -33.47% SymbolINTU\|20260123\|545.00C Delta0.3744 Imp Vol0.4455 Bid4.8 Gamma0.0175 Theoretical5.5 Ask6.2 Theta-1.3857 Intrinsic Value-9.43 Volume2 Vega0.1847 Time Value15.91 Open Interest83 Rho0.0161 Delta / Theta-0.2702 INTU Put 545.00 Exp: Jan 23, 2026 Last: 12.5 Chg.: 34.84% SymbolINTU\|20260123\|545.00P Delta-0.634 Imp Vol0.4212 Bid10.7 Gamma0.0184 Theoretical12.5 Ask14.8 Theta-1.2637 Intrinsic Value9.43 Volume7 Vega0.1833 Time Value3.07 Open Interest91 Rho-0.0247 Delta / Theta0.5017
4.07	-32.17%	3	3.9	86	550.00	17.85	59.38%	14.2	18.8	2
INTU Call 550.00 Exp: Jan 23, 2026 Last: 4.07 Chg.: -32.17% SymbolINTU\|20260123\|550.00C Delta0.2792 Imp Vol0.4178 Bid3 Gamma0.0165 Theoretical3.45 Ask3.9 Theta-1.1514 Intrinsic Value-14.43 Volume86 Vega0.1638 Time Value18.5 Open Interest54 Rho0.0121 Delta / Theta-0.2425 INTU Put 550.00 Exp: Jan 23, 2026 Last: 17.85 Chg.: 59.38% SymbolINTU\|20260123\|550.00P Delta-0.6741 Imp Vol0.5324 Bid14.2 Gamma0.0139 Theoretical17.85 Ask18.8 Theta-1.5329 Intrinsic Value14.43 Volume2 Vega0.1755 Time Value3.42 Open Interest167 Rho-0.0263 Delta / Theta0.4397

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	6,352.86	-84.92	-1.32%
Nikkei 225	52,991.10	-592.47	-1.11%
Shanghai	4,113.65	-0.35	-0.01%
US 500	6,859.0	-81.0	-1.17%
US Tech 100	25,251.4	-277.9	-1.09%
DAX	24,689.67	-269.39	-1.08%
Dollar Index	98.195	-1.006	-1.01%

Crude Oil WTI	60.38	+1.04	+1.75%
Brent Oil	64.93	+0.99	+1.55%
Natural Gas	3.932	+0.829	+26.72%
Gold	4,753.80	+158.40	+3.45%
Silver	93.685	+5.148	+5.81%
US Soybeans	1,060.88	+3.88	+0.37%
Copper	5.7830	-0.0480	-0.82%

Philippines 2Y	5.172	+0.021	+0.41%
Philippines 10Y	6.032	+0.023	+0.38%
Philippines 20Y	6.483	-0.008	-0.12%
U.S. 2Y	3.595	-0.004	-0.11%
U.S. 10Y	4.277	+0.044	+1.04%
U.S. 30Y	4.895	+0.055	+1.14%
Germany 10Y	2.8596	-0.0014	-0.05%

Alphabet C	327.65	-2.69	-0.81%
Golden Haven	997.00	0.00	0.00%
Anheuser Busch ADR	69.01	+0.44	+0.64%
Booking	5,019.27	-96.65	-1.89%
Apple	251.12	-4.41	-1.72%
Alibaba ADR	164.90	-0.50	-0.30%
Tesla	426.35	-11.15	-2.55%

Recent Quotes

	Name	Price	Chg.	Chg. %
	INTU	537.64	-7.65	-1.40%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.600	-5.45%	115.12M
Ayala Land	22.400	-4.68%	16.98M
BDO Unibank	138.00	-2.34%	3.24M
Bank of the Philippine Islands	118.60	-3.03%	2.74M
International Container	630.000	+1.61%	1.57M
Jollibee Foods	209.40	-1.60%	1.39M
SM Investments	704.00	-3.56%	369.38K

Name	Last	Chg. %	Vol.
Uniholdings	160.00	+45.45%	220.00
SOCResources	0.240	+31.87%	40.00K
Philcomsat Holdings	1.90	+22.58%	30.00K
Keppel Philippines	2.870	+19.58%	6.00K
Paxys	2.700	+15.38%	34.00K
Omico	0.1170	+12.50%	3.57M
Dominion Holdings	1.400	+12.00%	111.00K

Name	Last	Chg. %	Vol.
AllDay Marts	0.054	-8.47%	165.98M
Manila Broadcasting Co	6.200	-8.15%	0.40K
NiHAO Mineral	0.460	-8.00%	131.00K
Allhome	0.37	-7.59%	4.77M
Easycall Communications	3.100	-5.78%	16.00K
Bloomberry Resorts	2.600	-5.45%	115.12M
Apollo Global	0.0057	-5.00%	188.00M