Stocks Options

LAST PRICE
35.2550
TODAY'S CHANGE (%)
Trending Down-0.0150 (-0.0425%)

Bid / Lots
35.2500/ 8
Ask / Lots
35.2600/ 4
Open / Previous Close
35.3100 / 35.2700
Day Range
Low 35.1000
High 35.6789
52 Week Range
Low 25.2200
High 39.5200
Volume
2,428,572
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 29.480

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$14.90In the Money	$15.75In the Money	---In 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	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$13.40In the Money	$14.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	HPQOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$12.90In the Money	$13.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	HPQOut of the Money	---Out of the Money	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$12.35In the Money	$14.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$11.90In the Money	$12.75In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$11.40In the Money	$12.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	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	1Out of the Money
HPQIn the Money	$10.90In the Money	$11.75In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$10.35In the Money	$11.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
HPQIn the Money	$9.90In the Money	$10.75In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
HPQIn the Money	$9.40In the Money	$11.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$8.90In the Money	$9.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HPQIn the Money	$8.35In the Money	$9.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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	31Out of the Money
HPQIn the Money	$7.90In the Money	$8.75In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HPQIn the Money	$7.35In the Money	$8.30In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
HPQIn the Money	$6.90In the Money	$7.80In the Money	---In 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	242Out of the Money
HPQIn the Money	$6.40In the Money	$7.30In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	888Out of the Money
HPQIn the Money	$6.05In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	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	835Out of the Money
HPQIn the Money	$5.65In the Money	$5.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	HPQOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
HPQIn the Money	$5.15In the Money	$5.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	HPQOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
HPQIn the Money	$4.65In the Money	$4.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	HPQOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	88Out of the Money
HPQIn the Money	$4.15In the Money	$4.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	84Out of the Money
HPQIn the Money	$3.65In the Money	$3.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	90Out of the Money	41Out of the Money
HPQIn the Money	$3.15In the Money	$3.35In the Money	$4.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	HPQOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	25Out of the Money	260Out of the Money
HPQIn the Money	$2.64In the Money	$2.90In the Money	$1.30In 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	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	57Near the Money	1,028Near the Money
HPQIn the Money	$2.11In the Money	$2.31In the Money	$1.96In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$33.00	HPQNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	2Near the Money	144Near the Money
HPQIn the Money	$1.67In the Money	$1.91In the Money	$1.57In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$33.50	HPQNear the Money	$0.01Near the Money	$0.11Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	96Near the Money
HPQIn the Money	$1.14In the Money	$1.46In the Money	$1.42In the Money	$0.29In the Money	2In the Money	76In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	$0.01Near the Money	$0.04Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	405Near the Money
HPQIn the Money	$0.78In the Money	$0.83In the Money	$0.72In the Money	$-0.13In the Money	26In the Money	206In the Money	Filter Table By Strike Price of$34.50	HPQNear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.03Near the Money	3Near the Money	420Near the Money
HPQUnderlying issue's last price	$0.38Underlying issue's last price	$0.41Underlying issue's last price	$0.53Underlying issue's last price	$0.06Underlying issue's last price	133Underlying issue's last price	773Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	HPQUnderlying issue's last price	$0.12Underlying issue's last price	$0.15Underlying issue's last price	$0.16Underlying issue's last price	$-0.05Underlying issue's last price	58Underlying issue's last price	296Underlying issue's last price
HPQNear the Money	$0.13Near the Money	$0.16Near the Money	$0.13Near the Money	$-0.09Near the Money	2,373Near the Money	2,960Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$0.36In the Money	$0.40In the Money	$0.42In the Money	$-0.04In the Money	57In the Money	2,309In the Money
HPQNear the Money	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.02Near the Money	7,612Near the Money	511Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$0.75In the Money	$0.81In the Money	$0.59In the Money	$-0.89In the Money	33In the Money	612In the Money
HPQNear the Money	$0.01Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.02Near the Money	3Near the Money	71Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$1.22In the Money	$1.36In the Money	$1.51In the Money	$0.00In the Money	---In the Money	88In the Money
HPQNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.02Near the Money	6Near the Money	211Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$1.72In the Money	$2.68In the Money	$2.26In the Money	$0.00In the Money	---In the Money	174In the Money
HPQNear the Money	$0.01Near the Money	$0.15Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	133Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$2.10In the Money	$2.35In the Money	$2.43In the Money	$0.00In the Money	---In the Money	4In the Money
HPQNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	327Near the Money	451Near the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$2.17In the Money	$2.94In the Money	$2.38In the Money	$-0.67In the Money	4In the Money	297In 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	139Out of the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$2.83In the Money	$5.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	618Out of the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$3.25In the Money	$4.15In the Money	$4.40In the Money	$0.00In the Money	---In the Money	229In 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	186Out of the Money	Filter Table By Strike Price of$39.50	HPQIn the Money	$3.75In the Money	$4.65In the Money	$4.85In the Money	$0.00In the Money	---In the Money	---In the Money
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	681Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$4.25In the Money	$5.15In the Money	$3.00In 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	491Out of the Money	Filter Table By Strike Price of$40.50	HPQIn the Money	$4.75In the Money	$5.65In the Money	$5.85In 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	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	113Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	$5.25In the Money	$6.15In the Money	$6.35In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money	Filter Table By Strike Price of$41.50	HPQIn the Money	$5.75In the Money	$6.65In the Money	$6.85In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$42.00	HPQIn the Money	$6.70In the Money	$6.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	HPQIn the Money	$7.20In the Money	$7.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$43.00	HPQIn the Money	$7.60In the Money	$7.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$43.50	HPQIn the Money	$8.15In the Money	$8.35In the Money	$8.85In 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	---Out 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	$8.85In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$45.00	HPQIn the Money	$9.65In the Money	$9.85In the Money	$9.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$46.00	HPQIn the Money	$10.65In the Money	$10.85In the Money	---In 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	318Out of the Money	Filter Table By Strike Price of$47.00	HPQIn the Money	$11.60In the Money	$11.85In the Money	---In 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	7Out of the Money	Filter Table By Strike Price of$48.00	HPQIn the Money	$12.65In the Money	$12.85In the Money	---In 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	---Out 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	$14.85In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)