Stocks Options

LAST PRICE
34.7600
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.1723%)

Bid / Lots
34.5600/ 12
Ask / Lots
34.7400/ 2
Open / Previous Close
34.7100 / 34.8200
Day Range
Low 34.3850
High 34.9200
52 Week Range
Low 25.2200
High 39.5200
Volume
37,215,490
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.891

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$19.70In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$14.70In the Money	$14.80In the Money	$14.50In the Money	$-1.24In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$20.00	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HPQIn the Money	$13.70In the Money	$13.80In the Money	$12.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HPQIn the Money	$12.70In the Money	$12.80In the Money	$11.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$11.70In the Money	$11.80In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HPQIn the Money	$10.70In the Money	$10.80In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
HPQIn the Money	$9.70In the Money	$9.80In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money
HPQIn the Money	$8.70In the Money	$8.80In the Money	$6.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	HPQOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
HPQIn the Money	$7.70In the Money	$7.80In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,804Out of the Money
HPQIn the Money	$6.70In the Money	$6.80In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
HPQIn the Money	$6.20In the Money	$6.30In the Money	$5.75In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$28.50	HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
HPQIn the Money	$5.70In the Money	$5.80In the Money	$6.12In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$29.00	HPQOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	977Out of the Money
HPQIn the Money	$5.20In the Money	$5.30In the Money	$5.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$29.50	HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
HPQIn the Money	$4.70In the Money	$4.80In the Money	$4.60In the Money	$0.00In the Money	14In the Money	26In the Money	Filter Table By Strike Price of$30.00	HPQOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
HPQIn the Money	$3.70In the Money	$4.30In the Money	$4.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.50	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	46Out of the Money	825Out of the Money
HPQIn the Money	$3.70In the Money	$3.80In the Money	$3.78In the Money	$-0.20In the Money	50In the Money	69In the Money	Filter Table By Strike Price of$31.00	HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	101Out of the Money	1,607Out of the Money
HPQIn the Money	$3.20In the Money	$3.30In the Money	$3.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$31.50	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
HPQIn the Money	$2.50In the Money	$2.92In the Money	$3.02In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$32.00	HPQNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	1,279Near the Money
HPQIn the Money	$2.09In the Money	$2.34In the Money	$1.85In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$32.50	HPQNear the Money	---Near the Money	$0.15Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	623Near the Money
HPQIn the Money	$1.62In the Money	$1.93In the Money	$1.80In the Money	$-0.21In the Money	220In the Money	1,727In the Money	Filter Table By Strike Price of$33.00	HPQNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	5Near the Money	831Near the Money
HPQIn the Money	$1.05In the Money	$1.29In the Money	$1.26In the Money	$-0.39In the Money	1In the Money	246In the Money	Filter Table By Strike Price of$33.50	HPQNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	30Near the Money	1,312Near the Money
HPQIn the Money	$0.56In the Money	$0.95In the Money	$0.86In the Money	$-0.12In the Money	60In the Money	1,739In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	27Near the Money	1,793Near the Money
HPQUnderlying issue's last price	$0.20Underlying issue's last price	$0.41Underlying issue's last price	$0.35Underlying issue's last price	$-0.07Underlying issue's last price	352Underlying issue's last price	448Underlying issue's last price	Filter Table By Strike Price of$34.50Underlying issue's last price	HPQUnderlying issue's last price	---Underlying issue's last price	$0.22Underlying issue's last price	$0.01Underlying issue's last price	$-0.06Underlying issue's last price	25Underlying issue's last price	71Underlying issue's last price
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.14Near the Money	469Near the Money	1,685Near the Money	Filter Table By Strike Price of$35.00	HPQIn the Money	$0.17In the Money	$0.42In the Money	$0.15In the Money	$-0.16In the Money	27In the Money	2,190In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	717Near the Money	4,407Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$0.64In the Money	$0.91In the Money	$0.78In the Money	$0.32In the Money	19In the Money	195In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	31Near the Money	11,311Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$1.20In the Money	$1.39In the Money	$1.52In the Money	$0.59In the Money	1In the Money	3,032In the Money
HPQNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	194Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$1.57In the Money	$1.81In the Money	$1.52In the Money	$0.00In the Money	---In the Money	201In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	21Near the Money	4,825Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$1.78In the Money	$2.80In the Money	$2.55In the Money	$0.00In the Money	---In the Money	157In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	121Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$2.60In the Money	$2.98In the Money	$4.05In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	8,828Out of the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$1.82In the Money	$3.30In the Money	$3.50In the Money	$0.00In the Money	---In the Money	139In the Money
HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$2.51In the Money	$3.80In the Money	$3.75In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	7,602Out of the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$4.20In the Money	$4.30In the Money	$3.65In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$39.50	HPQIn the Money	$4.70In the Money	$4.80In the Money	$4.60In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	4,411Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$5.20In the Money	$5.30In the Money	$5.40In the Money	$-1.50In the Money	1In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$40.50	HPQIn the Money	$5.70In the Money	$5.80In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,301Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	$6.20In the Money	$6.30In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	882Out of the Money	Filter Table By Strike Price of$41.50	HPQIn the Money	$6.70In the Money	$6.80In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,674Out of the Money	Filter Table By Strike Price of$42.00	HPQIn the Money	$7.20In the Money	$7.30In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$43.00	HPQIn the Money	$8.20In the Money	$8.30In the Money	$8.45In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,583Out of the Money	Filter Table By Strike Price of$44.00	HPQIn the Money	$9.20In the Money	$9.30In the Money	$7.75In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	652Out of the Money	Filter Table By Strike Price of$45.00	HPQIn the Money	$9.85In the Money	$10.80In the Money	$11.29In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	HPQIn the Money	$11.20In the Money	$11.30In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	HPQIn the Money	$12.15In the Money	$12.30In the Money	$12.45In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$48.00	HPQIn the Money	$13.20In the Money	$13.30In the Money	$11.75In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money	Filter Table By Strike Price of$49.00	HPQIn the Money	$14.20In the Money	$14.30In the Money	$14.75In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$50.00	HPQIn the Money	$15.20In the Money	$15.30In the Money	$14.85In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	HPQIn the Money	$20.20In the Money	$20.30In the Money	$19.85In the Money	$0.00In the Money	---In the Money	4In the Money

HP Inc
NYSE:HPQUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)