Stocks Options

LAST PRICE
35.1800
TODAY'S CHANGE (%)
Trending Up0.4200 (1.2083%)

Bid / Lots
34.9600/ 1
Ask / Lots
35.6000/ 1
Open / Previous Close
34.7900 / 34.7600
Day Range
Low 34.4600
High 35.4750
52 Week Range
Low 25.5600
High 39.5200
Volume
8,804,148
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 29.325

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	$13.20In the Money	$16.85In 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	$10.25In the Money	$13.65In 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	$9.35In the Money	$11.80In 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	$9.05In the Money	$12.15In 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	$8.45In the Money	$11.90In 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	$8.90In 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$25.50	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	$8.50In the Money	$10.45In 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	$7.90In the Money	$10.20In 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	$7.30In the Money	$9.90In the Money	$7.35In the Money	$0.00In the Money	---In the Money	2In 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	$6.90In the Money	$9.45In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In 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	$5.55In the Money	$8.90In 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	$5.95In the Money	$6.75In 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	$4.60In the Money	$7.85In the Money	$5.30In the Money	$0.00In the Money	---In the Money	4In 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	$4.20In 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	$3.40In the Money	$7.00In 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	$3.90In the Money	$5.55In 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	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HPQIn the Money	$2.73In the Money	$5.65In 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	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HPQIn the Money	$1.77In the Money	$4.45In the Money	$2.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.50	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	$2.28In the Money	$4.90In the Money	$3.89In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$32.00	HPQOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
HPQIn the Money	$1.92In the Money	$2.95In 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	$0.09Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
HPQIn the Money	$1.01In the Money	$2.88In the Money	$1.64In 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	$0.04Near the Money	$-0.01Near the Money	2Near the Money	226Near the Money
HPQIn the Money	$0.93In the Money	$2.29In the Money	$1.13In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$33.50	HPQNear the Money	---Near the Money	$0.04Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	55Near the Money
HPQIn the Money	$1.08In the Money	$1.40In the Money	$1.33In the Money	$0.46In the Money	20In the Money	110In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.14Near the Money	47Near the Money	80Near the Money
HPQIn the Money	$0.69In the Money	$0.84In the Money	$0.89In the Money	$0.35In the Money	59In the Money	270In the Money	Filter Table By Strike Price of$34.50	HPQNear the Money	$0.09Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.19Near the Money	150Near the Money	196Near the Money
HPQUnderlying issue's last price	$0.41Underlying issue's last price	$0.44Underlying issue's last price	$0.51Underlying issue's last price	$0.24Underlying issue's last price	55Underlying issue's last price	393Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	HPQUnderlying issue's last price	$0.22Underlying issue's last price	$0.26Underlying issue's last price	$0.23Underlying issue's last price	$-0.51Underlying issue's last price	158Underlying issue's last price	337Underlying issue's last price
HPQNear the Money	$0.17Near the Money	$0.20Near the Money	$0.19Near the Money	$0.05Near the Money	6,976Near the Money	425Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$0.48In the Money	$0.52In the Money	$0.51In the Money	$-0.46In the Money	16In the Money	104In the Money
HPQNear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$0.01Near the Money	2,053Near the Money	3,704Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$0.73In the Money	$0.99In the Money	$1.30In the Money	$0.00In the Money	---In the Money	76In the Money
HPQNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	9Near the Money	355Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$1.13In the Money	$1.48In the Money	$1.23In the Money	$-0.16In the Money	1In the Money	19In the Money
HPQNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	20Near the Money	433Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$0.30In the Money	$2.50In the Money	$1.46In the Money	$0.00In the Money	---In the Money	4In the Money
HPQNear the Money	---Near the Money	$0.05Near 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	$2.15In the Money	$2.73In the Money	$2.20In the Money	$-0.86In the Money	34In the Money	34In the Money
HPQNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	220Near the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$2.65In the Money	$3.90In the Money	$3.36In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.05Out 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	$2.51In the Money	$3.95In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.06Out 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$39.00	HPQIn the Money	$1.81In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.11Out 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$39.50	HPQIn the Money	$2.86In the Money	$4.60In 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	$3.15In the Money	$6.40In 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	$4.45In the Money	$6.15In 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	$4.85In the Money	$6.55In 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	$4.55In the Money	$7.80In 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$42.00	HPQIn the Money	$5.20In the Money	$8.00In 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	$6.90In the Money	$8.75In 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	$6.95In 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	$7.95In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.10Out 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	$8.95In 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	$13.00In the Money	$15.45In 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)