Stocks Options

LAST PRICE
36.6700
TODAY'S CHANGE (%)
Trending Up0.6200 (1.7198%)

Bid / Lots
36.6700/ 2
Ask / Lots
36.6800/ 29
Open / Previous Close
36.4800 / 36.0500
Day Range
Low 36.0700
High 36.6750
52 Week Range
Low 25.2200
High 39.5200
Volume
2,960,853
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 28.874

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	$16.65In the Money	$16.90In 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	$14.65In the Money	$14.75In 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	$14.10In the Money	$14.50In 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	$13.60In the Money	$13.95In 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	$12.65In the Money	$12.95In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$11.65In the Money	$11.75In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$10.65In the Money	$10.90In the Money	$8.90In the Money	$0.00In the Money	---In 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	$10.15In the Money	$10.25In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$9.60In the Money	$9.75In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$9.10In the Money	$9.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HPQIn the Money	$8.65In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	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	45Out of the Money
HPQIn the Money	$8.15In the Money	$8.25In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HPQIn the Money	$7.65In the Money	$7.75In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	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	43Out of the Money
HPQIn the Money	$7.10In the Money	$7.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
HPQIn the Money	$6.65In the Money	$6.75In the Money	$5.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$30.00	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	193Out of the Money
HPQIn the Money	$6.15In the Money	$6.25In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HPQIn the Money	$5.60In the Money	$5.75In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
HPQIn the Money	$5.15In the Money	$5.25In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$4.65In the Money	$4.75In 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	$4.15In the Money	$4.25In the Money	$2.51In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.50	HPQOut of the Money	---Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HPQIn the Money	$3.65In the Money	$3.75In the Money	$3.35In the Money	$0.51In the Money	2In the Money	49In the Money	Filter Table By Strike Price of$33.00	HPQOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money
HPQIn the Money	$3.15In the Money	$3.25In the Money	$1.23In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$33.50	HPQOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
HPQIn the Money	$2.65In the Money	$2.85In the Money	$2.39In the Money	$0.30In the Money	1In the Money	495In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	---Near the Money	$0.16Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	921Near the Money
HPQIn the Money	$2.14In the Money	$2.30In the Money	$1.66In the Money	$0.01In the Money	18In the Money	166In the Money	Filter Table By Strike Price of$34.50	HPQNear the Money	---Near the Money	$0.17Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	156Near the Money
HPQIn the Money	$1.65In the Money	$1.72In the Money	$1.60In the Money	$0.54In the Money	12In the Money	347In the Money	Filter Table By Strike Price of$35.00	HPQNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.05Near the Money	1Near the Money	185Near the Money
HPQIn the Money	$1.17In the Money	$1.23In the Money	$1.20In the Money	$0.60In the Money	10In the Money	2,644In the Money	Filter Table By Strike Price of$35.50	HPQNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$-0.08Near the Money	2Near the Money	2,355Near the Money
HPQIn the Money	$0.70In the Money	$0.91In the Money	$0.72In the Money	$0.43In the Money	33In the Money	371In the Money	Filter Table By Strike Price of$36.00	HPQNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.23Near the Money	23Near the Money	130Near the Money
HPQUnderlying issue's last price	$0.34Underlying issue's last price	$0.37Underlying issue's last price	$0.35Underlying issue's last price	$0.25Underlying issue's last price	686Underlying issue's last price	1,075Underlying issue's last price	Filter Table By Strike Price of$36.50Underlying issue's last price	HPQUnderlying issue's last price	$0.15Underlying issue's last price	$0.19Underlying issue's last price	$0.15Underlying issue's last price	$-0.23Underlying issue's last price	84Underlying issue's last price	14Underlying issue's last price
HPQNear the Money	$0.11Near the Money	$0.12Near the Money	$0.12Near the Money	$0.07Near the Money	12,197Near the Money	441Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$0.41In the Money	$0.46In the Money	$0.57In the Money	$-2.00In the Money	1In the Money	5In the Money
HPQNear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	57Near the Money	5Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$0.83In the Money	$0.89In the Money	$2.42In the Money	$0.00In the Money	---In the Money	2In the Money
HPQNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	997Near the Money	1,086Near the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$1.31In the Money	$1.37In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money
HPQNear the Money	---Near the Money	$0.13Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$1.81In the Money	$1.87In the Money	$2.84In the Money	$0.00In the Money	---In the Money	2In the Money
HPQNear the Money	---Near the Money	$0.12Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	76Near the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$2.31In the Money	$2.39In the Money	$3.25In the Money	$0.00In the Money	---In the Money	4In the Money
HPQNear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$39.50	HPQIn the Money	$2.59In the Money	$4.80In 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	$3.05In the Money	$4.20In 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	$3.55In the Money	$4.90In 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	$4.05In the Money	$5.40In 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	$4.55In the Money	$5.70In 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	$0.01Out 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	$5.05In 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	10Out of the Money	Filter Table By Strike Price of$42.50	HPQIn the Money	$5.55In 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	$0.04Out 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	$6.05In the Money	$7.50In 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$43.50	HPQIn the Money	$6.55In the Money	$7.90In 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	$7.05In the Money	$8.40In 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$44.50	HPQIn the Money	$7.45In the Money	$9.95In the Money	$10.05In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.00	HPQIn the Money	$7.95In the Money	$10.45In the Money	$10.55In the Money	$0.00In the Money	---In the Money	3In the Money
HPQOut of the Money	---Out of the Money	$0.10Out 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$50.00	HPQIn the Money	$13.30In the Money	$13.40In 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)