Stocks Options

LAST PRICE
34.9600
TODAY'S CHANGE (%)
Trending Down-0.9100 (-2.5369%)

Bid / Lots
34.9500/ 1
Ask / Lots
34.9900/ 5
Open / Previous Close
35.0400 / 35.8700
Day Range
Low 34.8960
High 35.1900
52 Week Range
Low 25.5600
High 39.5200
Volume
299,139
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 29.202

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	$14.85In the Money	$16.50In 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	$0.10Out 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	$13.10In 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	$9.50In the Money	$11.10In the Money	$11.65In the Money	$0.00In the Money	---In the Money	4In 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	$10.20In the Money	$11.25In the Money	$11.15In the Money	$0.00In the Money	---In the Money	1In 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	$9.65In the Money	$10.25In 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	$9.45In the Money	$9.60In 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	$7.55In the Money	$9.25In 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	$8.45In the Money	$8.55In 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	$0.10Out 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	$8.35In 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	$6.05In the Money	$7.60In the Money	$7.50In the Money	$7.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	$6.95In the Money	$7.20In 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	$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	$6.45In the Money	$6.55In 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	$5.95In the Money	$6.10In 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	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$5.20In the Money	$5.90In 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	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HPQIn the Money	$4.95In the Money	$5.05In the Money	$5.55In the Money	$0.00In the Money	---In the Money	5In 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	36Out of the Money
HPQIn the Money	$4.45In the Money	$4.60In 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	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HPQIn the Money	$3.95In the Money	$5.20In 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	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HPQIn the Money	$1.63In the Money	$3.60In the Money	$3.75In the Money	$0.00In the Money	---In the Money	2In 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	$2.87In the Money	$3.10In the Money	$3.89In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$32.00	HPQNear the Money	---Near the Money	$0.17Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	103Near the Money
HPQIn the Money	$2.45In the Money	$2.71In the Money	$3.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	HPQNear the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HPQIn the Money	$1.07In the Money	$2.13In 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	$0.01Near the Money	$0.21Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	128Near the Money
HPQIn the Money	$1.32In the Money	$1.67In 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	$0.02Near the Money	$0.06Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
HPQIn the Money	$0.90In the Money	$1.27In the Money	$1.90In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	$0.08Near the Money	$0.16Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	51Near the Money
HPQUnderlying issue's last price	$0.56Underlying issue's last price	$0.86Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$34.50Underlying issue's last price	HPQUnderlying issue's last price	$0.19Underlying issue's last price	$0.24Underlying issue's last price	$0.22Underlying issue's last price	$0.14Underlying issue's last price	1Underlying issue's last price	168Underlying issue's last price
HPQNear the Money	$0.26Near the Money	$0.46Near the Money	$0.91Near the Money	$0.00Near the Money	---Near the Money	146Near the Money	Filter Table By Strike Price of$35.00	HPQIn the Money	$0.34In the Money	$0.44In the Money	$0.13In the Money	$0.00In the Money	---In the Money	366In the Money
HPQNear the Money	$0.19Near the Money	$0.23Near the Money	$0.22Near the Money	$-0.31Near the Money	50Near the Money	304Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$0.57In the Money	$0.70In the Money	$0.75In the Money	$0.50In the Money	73In the Money	200In the Money
HPQNear the Money	$0.08Near the Money	$0.12Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	4,190Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$1.01In the Money	$1.14In the Money	$0.44In the Money	$0.00In the Money	---In the Money	76In the Money
HPQNear the Money	$0.03Near the Money	$0.06Near the Money	$0.08Near the Money	$-0.09Near the Money	1Near the Money	354Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$1.45In the Money	$1.77In the Money	$1.39In the Money	$0.32In the Money	1In the Money	18In the Money
HPQNear the Money	---Near the Money	$0.17Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	432Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$1.93In the Money	$2.09In the Money	$1.46In the Money	$0.00In the Money	---In the Money	4In the Money
HPQNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	140Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$2.41In the Money	$2.85In 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	220Out of the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$2.88In the Money	$3.25In the Money	$2.46In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$3.35In the Money	$3.55In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.13Out 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$39.00	HPQIn the Money	$2.06In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.12Out 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	$4.40In the Money	$5.25In the Money	$4.10In 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	$0.05Out 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	$4.65In the Money	$7.10In the Money	$3.75In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.10Out 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	$5.15In the Money	$7.60In the Money	$4.60In 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	$0.26Out 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	$5.65In the Money	$7.10In the Money	$4.75In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.10Out 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	$6.15In 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	$0.01Out 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	$6.65In the Money	$8.10In 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	$0.00Out 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	$7.65In the Money	$9.10In 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	$0.00Out 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	$8.65In the Money	$10.10In 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	$0.00Out 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	$9.65In the Money	$11.10In 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	$0.00Out 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	$10.65In the Money	$12.10In the Money	$10.35In 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$50.00	HPQIn the Money	$14.65In 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)