Stocks Options

LAST PRICE
35.4100
TODAY'S CHANGE (%)
Trending Down-1.4400 (-3.9077%)

Bid / Lots
35.0000/ 1
Ask / Lots
35.7100/ 2
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
9,961,863
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 29.073

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$13.40In the Money	$15.50In 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	$0.01Out 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	$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	$11.50In 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	$10.60In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	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	$10.15In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$9.80In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	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	$8.45In the Money	$9.50In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1In 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	$7.95In the Money	$9.00In the Money	$8.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.50	HPQOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$7.55In the Money	$8.50In the Money	$0.00In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$7.90In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	HPQOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$6.95In the Money	$7.50In the Money	$7.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.00	HPQOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$6.45In the Money	$7.00In the Money	$7.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.50	HPQOut of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$5.75In the Money	$6.50In the Money	$6.60In 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	$0.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$4.35In the Money	$6.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	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	20Out of the Money
HPQIn the Money	$4.85In the Money	$5.50In the Money	$5.55In the Money	$0.05In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$30.00	HPQOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	35Out of the Money
HPQIn the Money	$4.90In the Money	$5.00In the Money	$4.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.50	HPQOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HPQIn the Money	$3.90In the Money	$4.50In the Money	$5.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	HPQOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HPQIn the Money	$3.70In the Money	$4.00In the Money	$3.75In the Money	$-1.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$31.50	HPQOut of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$3.40In the Money	$3.50In the Money	$3.33In the Money	$0.33In the Money	3In the Money	14In the Money	Filter Table By Strike Price of$32.00	HPQOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
HPQIn the Money	$2.89In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	HPQNear the Money	$0.01Near the Money	$0.42Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HPQIn the Money	$2.33In the Money	$2.79In the Money	$1.95In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$33.00	HPQNear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	3Near the Money	126Near the Money
HPQIn the Money	$1.88In the Money	$2.52In the Money	$0.82In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$33.50	HPQNear the Money	$0.03Near the Money	$0.07Near the Money	$0.08Near the Money	$0.07Near the Money	2Near the Money	46Near the Money
HPQIn the Money	$1.50In the Money	$1.58In the Money	$1.47In the Money	$-0.69In the Money	6In the Money	40In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	$0.07Near the Money	$0.11Near the Money	$0.09Near the Money	$0.03Near the Money	16Near the Money	26Near the Money
HPQIn the Money	$0.73In the Money	$1.15In the Money	$1.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$34.50	HPQNear the Money	$0.15Near the Money	$0.22Near the Money	$0.17Near the Money	$0.11Near the Money	140Near the Money	16Near the Money
HPQUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.80Underlying issue's last price	$-0.90Underlying issue's last price	97Underlying issue's last price	139Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	HPQUnderlying issue's last price	$0.30Underlying issue's last price	$0.33Underlying issue's last price	$0.32Underlying issue's last price	$0.16Underlying issue's last price	360Underlying issue's last price	19Underlying issue's last price
HPQNear the Money	$0.46Near the Money	$0.49Near the Money	$0.48Near the Money	$-0.89Near the Money	257Near the Money	206Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$0.52In the Money	$0.56In the Money	$0.51In the Money	$0.39In the Money	131In the Money	65In the Money
HPQNear the Money	$0.26Near the Money	$0.29Near the Money	$0.28Near the Money	$-0.79Near the Money	2,653Near the Money	3,190Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$0.83In the Money	$0.86In the Money	$0.86In the Money	$0.32In the Money	106In the Money	63In the Money
HPQNear the Money	$0.14Near the Money	$0.17Near the Money	$0.14Near the Money	$-0.61Near the Money	120Near the Money	291Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$1.19In the Money	$1.42In the Money	$1.07In the Money	$0.69In the Money	34In the Money	38In the Money
HPQNear the Money	$0.07Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.42Near the Money	212Near the Money	252Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$1.60In the Money	$2.94In the Money	$1.46In the Money	$0.00In the Money	---In the Money	4In the Money
HPQNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.26Near the Money	6Near the Money	5Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$1.88In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQNear the Money	$0.01Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.12Near the Money	20Near the Money	187Near the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$2.56In the Money	$4.10In the Money	$2.46In the Money	$1.04In the Money	2In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	5Out of the Money	84Out of the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$2.99In the Money	$4.10In the Money	$3.10In the Money	$-0.80In the Money	2In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.15Out 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$39.00	HPQIn the Money	$3.55In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.14Out 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	$4.05In the Money	$5.85In the Money	$4.10In the Money	$0.20In the Money	1In the Money	---In 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	5Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$4.55In the Money	$4.65In the Money	$3.75In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.13Out 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	$4.75In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.12Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	$5.55In the Money	$5.85In the Money	$4.75In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.11Out 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	$6.05In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.11Out 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$42.00	HPQIn the Money	$6.50In the Money	$6.65In 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$43.00	HPQIn the Money	$7.55In the Money	$7.65In 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	$8.55In the Money	$10.30In 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$45.00	HPQIn the Money	$9.55In the Money	$9.65In 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$46.00	HPQIn the Money	$10.55In the Money	$10.65In the Money	$10.35In the Money	$10.35In the Money	1In 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$50.00	HPQIn the Money	$14.55In the Money	$16.10In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)