Stocks Options

LAST PRICE
35.8650
TODAY'S CHANGE (%)
Trending Up0.4550 (1.2849%)

Bid / Lots
35.8600/ 11
Ask / Lots
35.8700/ 13
Open / Previous Close
35.5000 / 35.4100
Day Range
Low 35.5000
High 35.9650
52 Week Range
Low 25.5600
High 39.5200
Volume
1,209,394
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 29.182

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	$15.85In the Money	$15.95In 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	$12.85In 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$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	$11.85In the Money	$11.95In the Money	$11.65In the Money	$11.65In the Money	4In 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	$11.35In the Money	$11.45In the Money	$11.15In the Money	$11.15In the Money	1In 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	$10.85In the Money	$10.95In 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	$10.35In the Money	$10.45In 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	$9.85In the Money	$9.95In 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	$9.35In the Money	$9.45In 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	$8.85In the Money	$8.95In 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	$8.35In the Money	$8.45In 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	$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	$7.85In the Money	$7.95In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$7.35In the Money	$7.45In 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	$6.85In the Money	$6.95In 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	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$6.35In the Money	$6.45In 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	$5.85In the Money	$5.95In 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	1Out of the Money	35Out of the Money
HPQIn the Money	$5.35In the Money	$5.45In 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	$4.85In the Money	$4.95In 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	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HPQIn the Money	$4.35In the Money	$4.45In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$3.85In the Money	$3.95In the Money	$3.89In the Money	$0.56In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$32.00	HPQOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
HPQIn the Money	$3.35In the Money	$3.45In the Money	$3.35In the Money	$3.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.50	HPQOut of the Money	---Out of the Money	$0.18Out 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	$2.94In 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	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	1Near the Money	128Near the Money
HPQIn the Money	$2.19In the Money	$2.46In 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	$1.90In the Money	$2.09In the Money	$1.90In the Money	$0.43In the Money	6In the Money	34In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.05Near the Money	9Near the Money	41Near the Money
HPQIn the Money	$1.46In the Money	$1.51In the Money	$1.50In the Money	$-0.40In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$34.50	HPQNear the Money	$0.07Near the Money	$0.08Near the Money	$0.09Near the Money	$-0.08Near the Money	8Near the Money	154Near the Money
HPQIn the Money	$1.03In the Money	$1.08In the Money	$0.99In the Money	$0.19In the Money	14In the Money	159In the Money	Filter Table By Strike Price of$35.00	HPQNear the Money	$0.14Near the Money	$0.17Near the Money	$0.17Near the Money	$-0.15Near the Money	7Near the Money	344Near the Money
HPQUnderlying issue's last price	$0.68Underlying issue's last price	$0.70Underlying issue's last price	$0.61Underlying issue's last price	$0.13Underlying issue's last price	28Underlying issue's last price	291Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	HPQUnderlying issue's last price	$0.28Underlying issue's last price	$0.30Underlying issue's last price	$0.29Underlying issue's last price	$-0.22Underlying issue's last price	33Underlying issue's last price	172Underlying issue's last price
HPQNear the Money	$0.40Near the Money	$0.42Near the Money	$0.41Near the Money	$0.13Near the Money	513Near the Money	4,230Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$0.50In the Money	$0.53In the Money	$0.53In the Money	$-0.33In the Money	10In the Money	75In the Money
HPQNear the Money	$0.21Near the Money	$0.24Near the Money	$0.22Near the Money	$0.08Near the Money	36Near the Money	355Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$0.80In the Money	$0.85In the Money	$1.07In the Money	$0.00In the Money	---In the Money	18In the Money
HPQNear the Money	$0.10Near the Money	$0.12Near the Money	$0.11Near the Money	$0.03Near the Money	55Near the Money	417Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$1.19In the Money	$1.26In the Money	$1.46In the Money	$0.00In the Money	---In the Money	4In the Money
HPQNear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$0.01Near the Money	17Near the Money	6Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$1.63In the Money	$1.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	7Near the Money	207Near the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$2.11In the Money	$2.19In the Money	$2.46In the Money	$0.00In the Money	---In the Money	2In the Money
HPQNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	89Near the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$2.60In the Money	$2.69In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.14Out 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$39.00	HPQIn the Money	$3.10In the Money	$3.20In 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	$0.00Out 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	$2.66In the Money	$3.70In 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	$4.10In the Money	$4.20In the Money	$3.75In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.12Out 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$40.50	HPQIn the Money	$4.55In the Money	$4.70In the Money	$4.60In the Money	$4.60In the Money	1In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out 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	$4.75In the Money	$5.55In 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	$5.50In the Money	$6.35In 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	$0.00Out 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	$6.00In 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	$7.00In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.10Out 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	$8.00In the Money	$8.90In 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$45.00	HPQIn the Money	$8.95In 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	$9.90In the Money	$10.85In 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	$14.00In the Money	$14.75In 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)