• LAST PRICE
    34.3100
  • TODAY'S CHANGE (%)
    Trending Down-0.1900 (-0.5507%)
  • Bid / Lots
    34.0200/ 1
  • Ask / Lots
    36.5000/ 2
  • Open / Previous Close
    34.3800 / 34.5000
  • Day Range
    Low 34.0200
    High 34.6650
  • 52 Week Range
    Low 26.1100
    High 41.4700
  • Volume
    7,033,688
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday August 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
HPQIn the Money
$16.25In the Money
$16.35In the Money
$17.40In the Money
$0.00In the Money
---In the Money
180In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
89Out of the Money
HPQIn the Money
$15.20In the Money
$15.35In the Money
$11.85In the Money
$0.00In the Money
---In the Money
106In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
104Out of the Money
HPQIn the Money
$14.15In the Money
$14.35In the Money
$10.90In the Money
$0.00In the Money
---In the Money
27In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
HPQIn the Money
$13.15In the Money
$13.40In the Money
$11.90In the Money
$0.00In the Money
---In the Money
12In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,275Out of the Money
HPQIn the Money
$12.15In the Money
$12.35In the Money
$9.20In the Money
$0.00In the Money
---In the Money
68In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
504Out of the Money
HPQIn the Money
$10.85In the Money
$11.35In the Money
$10.80In the Money
$0.00In the Money
---In the Money
12In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
HPQIn the Money
$10.15In the Money
$10.35In the Money
$9.85In the Money
$0.00In the Money
---In the Money
12In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
133Out of the Money
HPQIn the Money
$9.15In the Money
$9.35In the Money
$8.85In the Money
$0.00In the Money
---In the Money
51In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
918Out of the Money
HPQIn the Money
$8.15In the Money
$8.35In the Money
$7.80In the Money
$0.00In the Money
---In the Money
2In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
HPQIn the Money
$7.60In the Money
$7.85In the Money
$6.75In the Money
$0.00In the Money
---In the Money
3In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
HPQIn the Money
$7.20In the Money
$7.35In the Money
$6.25In the Money
$0.00In the Money
---In the Money
81In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,054Out of the Money
HPQIn the Money
$6.65In the Money
$6.90In the Money
$5.35In the Money
$0.00In the Money
---In the Money
1In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
HPQIn the Money
$6.15In the Money
$6.35In the Money
$5.87In the Money
$0.00In the Money
---In the Money
27In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,818Out of the Money
HPQIn the Money
$5.60In the Money
$6.00In the Money
$5.70In the Money
$0.00In the Money
---In the Money
8In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
HPQIn the Money
$5.10In the Money
$5.35In the Money
$3.40In the Money
$0.00In the Money
---In the Money
55In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
786Out of the Money
HPQIn the Money
$4.65In the Money
$4.85In the Money
$5.10In the Money
$0.00In the Money
---In the Money
14In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
199Out of the Money
HPQIn the Money
$4.25In the Money
$4.35In the Money
$4.51In the Money
$-0.12In the Money
1In the Money
454In the Money
HPQOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
22Out of the Money
2,727Out of the Money
HPQIn the Money
$3.65In the Money
$3.85In the Money
$4.10In the Money
$1.00In the Money
1In the Money
4In the Money
HPQOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
235Out of the Money
HPQIn the Money
$3.25In the Money
$3.40In the Money
$3.38In the Money
$0.00In the Money
---In the Money
712In the Money
HPQOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
5,561Out of the Money
8,067Out of the Money
HPQIn the Money
$2.68In the Money
$2.87In the Money
$3.25In the Money
$0.00In the Money
---In the Money
169In the Money
HPQNear the Money
$0.01Near the Money
$0.03Near the Money
$0.02Near the Money
$0.00Near the Money
512Near the Money
424Near the Money
HPQIn the Money
$2.25In the Money
$2.41In the Money
$2.40In the Money
$0.05In the Money
1In the Money
1,147In the Money
HPQNear the Money
$0.01Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.03Near the Money
3Near the Money
5,063Near the Money
HPQIn the Money
$1.78In the Money
$1.90In the Money
$2.13In the Money
$0.00In the Money
---In the Money
621In the Money
HPQNear the Money
$0.02Near the Money
$0.04Near the Money
$0.02Near the Money
$-0.02Near the Money
520Near the Money
2,605Near the Money
HPQIn the Money
$1.29In the Money
$1.39In the Money
$1.43In the Money
$-0.36In the Money
29In the Money
2,879In the Money
HPQNear the Money
$0.04Near the Money
$0.06Near the Money
$0.05Near the Money
$0.00Near the Money
1,184Near the Money
5,214Near the Money
HPQIn the Money
$0.86In the Money
$0.95In the Money
$1.12In the Money
$-0.13In the Money
2In the Money
904In the Money
HPQNear the Money
$0.10Near the Money
$0.12Near the Money
$0.07Near the Money
$-0.05Near the Money
35Near the Money
2,170Near the Money
HPQUnderlying issue's last price
$0.51Underlying issue's last price
$0.57Underlying issue's last price
$0.80Underlying issue's last price
$0.03Underlying issue's last price
72Underlying issue's last price
6,676Underlying issue's last price
Filter Table By Strike Price of$34.00Underlying issue's last price
HPQUnderlying issue's last price
$0.23Underlying issue's last price
$0.26Underlying issue's last price
$0.24Underlying issue's last price
$-0.01Underlying issue's last price
376Underlying issue's last price
2,707Underlying issue's last price
HPQNear the Money
$0.25Near the Money
$0.28Near the Money
$0.35Near the Money
$-0.08Near the Money
101Near the Money
1,359Near the Money
HPQIn the Money
$0.43In the Money
$0.50In the Money
$0.59In the Money
$0.11In the Money
1,147In the Money
3,732In the Money
HPQNear the Money
$0.10Near the Money
$0.13Near the Money
$0.13Near the Money
$-0.10Near the Money
133Near the Money
9,749Near the Money
HPQIn the Money
$0.76In the Money
$0.88In the Money
$0.65In the Money
$-0.11In the Money
42In the Money
11,346In the Money
HPQNear the Money
$0.04Near the Money
$0.06Near the Money
$0.07Near the Money
$-0.03Near the Money
8Near the Money
613Near the Money
HPQIn the Money
$1.18In the Money
$1.40In the Money
$1.27In the Money
$0.00In the Money
---In the Money
31In the Money
HPQNear the Money
$0.02Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.01Near the Money
52Near the Money
3,914Near the Money
HPQIn the Money
$1.61In the Money
$1.84In the Money
$1.68In the Money
$0.00In the Money
---In the Money
5,811In the Money
HPQNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.04Near the Money
3Near the Money
138Near the Money
HPQIn the Money
$2.17In the Money
$2.36In the Money
$3.20In the Money
$0.00In the Money
---In the Money
26In the Money
HPQNear the Money
$0.00Near the Money
$0.03Near the Money
$0.03Near the Money
$0.00Near the Money
71Near the Money
4,140Near the Money
HPQIn the Money
$2.66In the Money
$2.82In the Money
$2.56In the Money
$0.22In the Money
11In the Money
1,266In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
921Out of the Money
HPQIn the Money
$3.15In the Money
$3.35In the Money
$2.99In the Money
$0.00In the Money
---In the Money
379In the Money
HPQOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
3,667Out of the Money
HPQIn the Money
$3.65In the Money
$3.85In the Money
$3.85In the Money
$0.35In the Money
1In the Money
944In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
4Out of the Money
2,500Out of the Money
HPQIn the Money
$4.65In the Money
$4.85In the Money
$4.35In the Money
$0.00In the Money
---In the Money
569In the Money
HPQOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
4,500Out of the Money
HPQIn the Money
$5.65In the Money
$5.85In the Money
$5.70In the Money
$0.00In the Money
---In the Money
70In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1,553Out of the Money
HPQIn the Money
$6.65In the Money
$6.85In the Money
$6.85In the Money
$0.00In the Money
---In the Money
111In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
586Out of the Money
HPQIn the Money
$7.50In the Money
$7.85In the Money
$9.65In the Money
$0.00In the Money
---In the Money
---In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
754Out of the Money
HPQIn the Money
$8.60In the Money
$8.85In the Money
$10.65In the Money
$0.00In the Money
---In the Money
---In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
734Out of the Money
HPQIn the Money
$9.65In the Money
$9.85In the Money
$5.50In the Money
$0.00In the Money
---In the Money
---In the Money
HPQOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
7,069Out of the Money
HPQIn the Money
$10.65In the Money
$10.85In the Money
$11.30In the Money
$0.00In the Money
---In the Money
2In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
325Out of the Money
HPQIn the Money
$11.65In the Money
$11.85In the Money
$11.55In the Money
$-0.75In the Money
1In the Money
9In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
459Out of the Money
HPQIn the Money
$12.65In the Money
$12.85In the Money
$13.60In the Money
$0.00In the Money
---In the Money
13In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
12Out of the Money
HPQIn the Money
$13.65In the Money
$13.85In the Money
$14.30In the Money
$0.00In the Money
---In the Money
11In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
HPQIn the Money
$14.60In the Money
$14.85In the Money
$14.70In the Money
$-0.50In the Money
2In the Money
1In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,253Out of the Money
HPQIn the Money
$15.60In the Money
$15.85In the Money
$16.55In the Money
$0.00In the Money
---In the Money
2In the Money
HPQOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
HPQIn the Money
$20.65In the Money
$20.85In the Money
$18.65In the Money
$0.00In the Money
---In the Money
---In the Money
HPQOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
HPQIn the Money
$25.35In the Money
$26.05In the Money
$21.05In the Money
$0.00In the Money
---In the Money
---In the Money