Breaking News

Intuit Inc (INTU)

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

Add to/Remove from a Portfolio Add to Watchlist

356.64 +11.92 +3.46%

04:59:59 - Closed. Currency in USD

After Hours

357.11

+0.52

+0.15%

9:22:26 - Real-time Data

Type: Equity

Market: United States

Volume: 3,409,511
Bid/Ask: 0.00 / 0.00
Day's Range: 351.59 - 366.47

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

Nov 04, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	183.8	189.8	0	170.00	0.05	0%	0	4.3	0
INTU Call 170.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolINTU\|20261106\|170.00C Delta0.9956 Imp Vol4.0442 Bid183.8 Gamma0.0001 Theoretical186.8 Ask189.8 Theta-0.3437 Intrinsic Value189.16 Volume0 Vega0.0034 Time Value-189.16 Open Interest0 Rho0.0083 Delta / Theta-2.8971 INTU Put 170.00 Exp: Nov 06, 2026 Last: 0.05 Chg.: 0% SymbolINTU\|20261106\|170.00P Delta-0.0296 Imp Vol6.0167 Bid0 Gamma0.0004 Theoretical2.15 Ask4.3 Theta-2.6721 Intrinsic Value-189.16 Volume0 Vega0.0178 Time Value189.21 Open Interest3 Rho-0.0006 Delta / Theta0.0111
0	0%	178.6	185.1	0	175.00	0.1	0%	0	4.3	0
INTU Call 175.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolINTU\|20261106\|175.00C Delta0.9944 Imp Vol4.0251 Bid178.6 Gamma0.0001 Theoretical181.85 Ask185.1 Theta-0.4267 Intrinsic Value184.16 Volume0 Vega0.0042 Time Value-184.16 Open Interest0 Rho0.0088 Delta / Theta-2.3302 INTU Put 175.00 Exp: Nov 06, 2026 Last: 0.1 Chg.: 0% SymbolINTU\|20261106\|175.00P Delta-0.0307 Imp Vol5.8093 Bid0 Gamma0.0005 Theoretical2.15 Ask4.3 Theta-2.6572 Intrinsic Value-184.16 Volume0 Vega0.0183 Time Value184.26 Open Interest1 Rho-0.0007 Delta / Theta0.0115
0	0%	173.8	180.1	0	180.00	0	0%	0	4.3	0
INTU Call 180.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolINTU\|20261106\|180.00C Delta0.9921 Imp Vol4.0762 Bid173.8 Gamma0.0002 Theoretical176.95 Ask180.1 Theta-0.5827 Intrinsic Value179.16 Volume0 Vega0.0057 Time Value-179.16 Open Interest0 Rho0.0091 Delta / Theta-1.7027 INTU Put 180.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolINTU\|20261106\|180.00P Delta-0.0318 Imp Vol5.6078 Bid0 Gamma0.0005 Theoretical2.15 Ask4.3 Theta-2.6417 Intrinsic Value-179.16 Volume0 Vega0.0188 Time Value179.16 Open Interest0 Rho-0.0007 Delta / Theta0.012
					359.16	Price @ Nov 04, 2026 20:05 GMT
5.15	80.7%	4.5	5.8	24	360.00	9.8	0%	7.3	8.5	5
INTU Call 360.00 Exp: Nov 06, 2026 Last: 5.15 Chg.: 80.7% SymbolINTU\|20261106\|360.00C Delta0.4306 Imp Vol0.6313 Bid4.5 Gamma0.0236 Theoretical5.15 Ask5.8 Theta-1.6462 Intrinsic Value-0.84 Volume24 Vega0.1037 Time Value5.99 Open Interest241 Rho0.0081 Delta / Theta-0.2616 INTU Put 360.00 Exp: Nov 06, 2026 Last: 9.8 Chg.: 0% SymbolINTU\|20261106\|360.00P Delta-0.5779 Imp Vol0.5761 Bid7.3 Gamma0.0257 Theoretical7.9 Ask8.5 Theta-1.4753 Intrinsic Value0.84 Volume5 Vega0.1033 Time Value8.96 Open Interest113 Rho-0.0102 Delta / Theta0.3917
4.05	118.92%	3.6	4.6	63	362.50	0	0%	8.7	10	0
INTU Call 362.50 Exp: Nov 06, 2026 Last: 4.05 Chg.: 118.92% SymbolINTU\|20261106\|362.50C Delta0.3713 Imp Vol0.6222 Bid3.6 Gamma0.023 Theoretical4.1 Ask4.6 Theta-1.5603 Intrinsic Value-3.34 Volume63 Vega0.0998 Time Value7.39 Open Interest216 Rho0.007 Delta / Theta-0.238 INTU Put 362.50 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolINTU\|20261106\|362.50P Delta-0.6432 Imp Vol0.5645 Bid8.7 Gamma0.025 Theoretical9.35 Ask10 Theta-1.3758 Intrinsic Value3.34 Volume0 Vega0.0984 Time Value-3.34 Open Interest1 Rho-0.0112 Delta / Theta0.4675
3.25	51.16%	3	3.8	191	365.00	8.1	0%	10.4	12.8	4
INTU Call 365.00 Exp: Nov 06, 2026 Last: 3.25 Chg.: 51.16% SymbolINTU\|20261106\|365.00C Delta0.3201 Imp Vol0.6347 Bid3 Gamma0.0213 Theoretical3.4 Ask3.8 Theta-1.505 Intrinsic Value-5.84 Volume191 Vega0.0944 Time Value9.09 Open Interest289 Rho0.0061 Delta / Theta-0.2127 INTU Put 365.00 Exp: Nov 06, 2026 Last: 8.1 Chg.: 0% SymbolINTU\|20261106\|365.00P Delta-0.684 Imp Vol0.6217 Bid10.4 Gamma0.0217 Theoretical11.6 Ask12.8 Theta-1.4449 Intrinsic Value5.84 Volume4 Vega0.0939 Time Value2.26 Open Interest0 Rho-0.0118 Delta / Theta0.4734

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:

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 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	5,778.14	+83.22	+1.46%
Nikkei 225	61,158.00	-1030.63	-1.66%
Shanghai	3,689.91	+3.74	+0.10%
US 500	7,681.9	-7.0	-0.09%
US Tech 100	28,164.4	-272.8	-0.96%
DAX	26,437.67	+573.05	+2.22%
Dollar Index	101.283	-0.142	-0.14%

Crude Oil WTI	87.99	-0.13	-0.15%
Brent Oil	95.22	+0.60	+0.63%
Natural Gas	2.953	-0.006	-0.20%
Gold	4,128.95	+55.95	+1.37%
Silver	52.540	+0.258	+0.49%
US Soybeans	1,203.50	+0.50	+0.04%
Copper	6.3688	-0.0602	-0.94%

Philippines 2Y	7.250	0.000	0.00%
Philippines 10Y	8.334	0.000	0.00%
Philippines 20Y	8.425	0.000	0.00%
U.S. 2Y	4.568	-0.013	-0.28%
U.S. 10Y	4.855	-0.038	-0.78%
U.S. 30Y	5.243	-0.037	-0.70%
Germany 10Y	3.2542	-0.0326	-0.99%

Alphabet C	287.30	+9.03	+3.25%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.67	+2.52	+3.11%
Booking	170.97	+15.30	+9.83%
Apple	349.51	+17.61	+5.31%
Alibaba ADR	105.29	+4.93	+4.91%
Tesla	385.19	-13.31	-3.34%

Recent Quotes

Name	Price	Chg.	Chg. %
INTU	356.64	+11.92	+3.46%
9898	50.95	+1.51	+3.05%
MEÑALER SICAV SA	74.151	+0.623	+0.85%
ADPR34	69.02	+3.99	+6.14%
600533	1.92	+0.03	+1.59%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.85	+2.24%	61.12M
Metropolitan Bank	61.00	-3.17%	6.39M
BDO Unibank	122.90	+0.82%	2.56M
Jollibee Foods	150.50	+7.89%	1.98M
International Container	830.000	0.00%	1.37M
Ayala	541.50	+4.34%	645.03K
SM Investments	574.00	+7.29%	547.62K

Name	Last	Chg. %	Vol.
Philippine Estates	0.415	+22.06%	380.00K
Cebu Air	26.000	+11.59%	329.60K
MAH A	0.58	+11.54%	3.00K
Chelsea	1.130	+8.65%	977.00K
Philex Mining	10.540	+8.55%	9.90M
Jollibee Foods	150.50	+7.89%	1.98M
PH Resorts	0.490	+7.69%	11.32M

Name	Last	Chg. %	Vol.
ABS-CBN Holdings DRC	2.25	-22.68%	1.00K
Liberty Flour Mills	17.600	-15.99%	16.10K
Discovery World	0.880	-12.87%	1.00K
Jackstones	1.630	-8.94%	1.00K
Oriental Petroleum Minerals B	0.0140	-6.67%	11.10M
Island Information Tech	0.1400	-6.67%	10.22M
Century Peak Holdings Corp	1.880	-6.00%	104.00K