Stocks Options

LAST PRICE
35.4700
TODAY'S CHANGE (%)
Trending Down-1.3800 (-3.7449%)

Bid / Lots
35.4700/ 12
Ask / Lots
35.4800/ 18
Open / Previous Close
35.7600 / 36.8500
Day Range
Low 35.1054
High 36.0800
52 Week Range
Low 25.2200
High 39.5200
Volume
5,360,419
below 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 28.885

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$13.90In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	HPQOut of the Money	---Out of the Money	$0.10Out 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	$13.55In the Money	$12.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	HPQOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$12.65In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	HPQOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$12.40In the Money	$12.50In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$11.40In the Money	$11.55In the Money	$0.00In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$8.85In the Money	$10.55In the Money	$9.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	HPQOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$8.00In the Money	$9.55In the Money	$9.65In the Money	$0.75In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$26.00	HPQOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$7.25In the Money	$9.05In the Money	$9.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.50	HPQOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$6.70In the Money	$8.55In the Money	$7.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$27.00	HPQOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$6.20In the Money	$8.05In the Money	$7.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.50	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	3Out of the Money
HPQIn the Money	$5.75In the Money	$7.55In the Money	$7.25In the Money	$7.25In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$28.00	HPQOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
HPQIn the Money	$5.60In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	HPQOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HPQIn the Money	$5.05In the Money	$6.55In the Money	$6.35In the Money	$0.20In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$29.00	HPQOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
HPQIn the Money	$4.55In the Money	$6.05In the Money	$4.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$29.50	HPQOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
HPQIn the Money	$3.75In the Money	$5.55In the Money	$5.40In the Money	$0.00In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$30.00	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	193Out of the Money
HPQIn the Money	$3.20In the Money	$5.05In the Money	$4.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.50	HPQOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HPQIn the Money	$4.30In the Money	$4.50In the Money	$3.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.00	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	23Out of the Money
HPQIn the Money	$3.90In the Money	$4.00In the Money	$3.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$31.50	HPQOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$3.30In the Money	$3.50In the Money	$1.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.00	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	15Out of the Money
HPQIn the Money	$2.88In the Money	$3.05In the Money	$2.51In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.50	HPQNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.03Near the Money	1Near the Money	10Near the Money
HPQIn the Money	$2.31In the Money	$2.51In the Money	$2.51In the Money	$-0.84In the Money	12In the Money	48In the Money	Filter Table By Strike Price of$33.00	HPQNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	1Near the Money	227Near the Money
HPQIn the Money	$1.86In the Money	$2.01In the Money	$2.05In the Money	$0.82In the Money	17In the Money	54In the Money	Filter Table By Strike Price of$33.50	HPQNear the Money	---Near the Money	$0.14Near the Money	$0.14Near the Money	$0.12Near the Money	1Near the Money	83Near the Money
HPQIn the Money	$1.30In the Money	$1.50In the Money	$1.54In the Money	$-0.85In the Money	55In the Money	494In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	3Near the Money	921Near the Money
HPQIn the Money	$0.79In the Money	$1.01In the Money	$1.17In the Money	$-0.49In the Money	11In the Money	175In the Money	Filter Table By Strike Price of$34.50	HPQNear the Money	---Near the Money	$0.12Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	156Near the Money
HPQUnderlying issue's last price	$0.44Underlying issue's last price	$0.51Underlying issue's last price	$0.54Underlying issue's last price	$-1.24Underlying issue's last price	81Underlying issue's last price	333Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	HPQUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.09Underlying issue's last price	143Underlying issue's last price	184Underlying issue's last price
HPQNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-1.15Near the Money	2,536Near the Money	2,644Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$0.04In the Money	$0.11In the Money	$0.04In the Money	$0.00In the Money	3,234In the Money	2,355In the Money
HPQNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.84Near the Money	39Near the Money	348Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$0.49In the Money	$0.63In the Money	$0.39In the Money	$0.35In the Money	76In the Money	119In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.47Near the Money	82Near the Money	1,381Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$0.70In the Money	$1.27In the Money	$0.78In the Money	$0.70In the Money	52In the Money	102In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.18Near the Money	150Near the Money	3,868Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$1.02In the Money	$1.70In the Money	$1.39In the Money	$0.82In the Money	3In the Money	6In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	6Near the Money	123Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$1.57In the Money	$2.45In the Money	$2.42In the Money	$0.00In the Money	---In the Money	2In the Money
HPQNear the Money	---Near the Money	$0.07Near the Money	$0.20Near the Money	$0.19Near the Money	12Near the Money	898Near the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$2.10In the Money	$3.70In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$2.35In the Money	$4.45In the Money	$2.84In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$1.64In the Money	$4.70In the Money	$3.25In the Money	$0.00In the Money	---In the Money	3In the Money
HPQOut of the Money	---Out of the Money	$0.19Out 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$39.50	HPQIn the Money	$2.15In the Money	$5.20In the Money	$3.75In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$2.64In the Money	$5.70In the Money	$5.35In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.10Out 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$40.50	HPQIn the Money	$3.10In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	$3.60In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.10Out 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$41.50	HPQIn the Money	$4.15In the Money	$7.20In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$42.00	HPQIn the Money	$5.85In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$42.50	HPQIn the Money	$6.30In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$43.00	HPQIn the Money	$6.85In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$1.06Out 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$43.50	HPQIn the Money	$7.35In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.10Out 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$44.00	HPQIn the Money	$7.80In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.30Out 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$44.50	HPQIn the Money	$8.30In the Money	$9.60In the Money	$10.05In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.00	HPQIn the Money	$8.80In the Money	$10.70In the Money	$10.55In the Money	$0.00In the Money	---In the Money	3In the Money
HPQOut of the Money	---Out of the Money	$0.35Out 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$50.00	HPQIn the Money	$13.85In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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 27, 2024)

Put Options (expires Friday September 27, 2024)