Stocks Options

LAST PRICE
35.0800
TODAY'S CHANGE (%)
Trending Down-0.1900 (-0.5387%)

Bid / Lots
35.0800/ 10
Ask / Lots
35.2700/ 1
Open / Previous Close
35.3100 / 35.2700
Day Range
Low 35.0000
High 35.6789
52 Week Range
Low 25.2200
High 39.5200
Volume
4,955,466
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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$15.00In the Money	$16.20In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	3Out of the Money	---Out of the Money
HPQIn the Money	$12.10In 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$22.00	HPQOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	31Out of the Money
HPQIn the Money	$11.95In the Money	$13.85In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	24Out of the Money	31Out of the Money
HPQIn the Money	$11.50In the Money	$13.70In 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	$0.18Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$11.00In the Money	$12.20In the Money	$10.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$24.00	HPQOut of the Money	$0.01Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$9.55In the Money	$11.70In 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	$0.01Out of the Money	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$8.20In the Money	$10.30In 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	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
HPQIn the Money	$9.45In the Money	$9.80In the Money	$9.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.50	HPQOut of the Money	$0.02Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$9.00In 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$26.00	HPQOut of the Money	$0.02Out of the Money	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$8.50In the Money	$8.85In 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	$0.02Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,001Out of the Money
HPQIn the Money	$8.00In the Money	$9.25In 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	$0.02Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	25Out of the Money	20Out of the Money
HPQIn the Money	$7.50In the Money	$8.80In 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	$0.02Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HPQIn the Money	$5.60In the Money	$7.35In 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	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	2Out of the Money
HPQIn the Money	$6.50In the Money	$7.75In 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	$0.03Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
HPQIn the Money	$6.05In the Money	$6.35In 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	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
HPQIn the Money	$4.70In the Money	$5.90In 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	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	2Out of the Money	10Out of the Money
HPQIn the Money	$5.15In the Money	$7.05In the Money	$4.95In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$30.00	HPQOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
HPQIn the Money	$3.70In the Money	$4.95In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.50	HPQOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	5Out of the Money	7Out of the Money
HPQIn the Money	$4.25In 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$31.00	HPQOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	3Out of the Money	19Out of the Money
HPQIn the Money	$3.85In the Money	$3.95In 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	$0.24Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	13Out of the Money	18Out of the Money
HPQIn the Money	$3.40In the Money	$3.50In the Money	$3.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.00	HPQOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.03Out of the Money	1Out of the Money	159Out of the Money
HPQIn the Money	$3.00In the Money	$3.10In the Money	$2.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	HPQNear the Money	$0.41Near the Money	$0.44Near the Money	$0.39Near the Money	$-0.06Near the Money	6Near the Money	31Near the Money
HPQIn the Money	$2.65In the Money	$2.71In the Money	$2.69In the Money	$0.16In the Money	21In the Money	38In the Money	Filter Table By Strike Price of$33.00	HPQNear the Money	$0.53Near the Money	$0.57Near the Money	$0.56Near the Money	$0.02Near the Money	47Near the Money	45Near the Money
HPQIn the Money	$2.30In the Money	$2.37In the Money	$2.48In the Money	$0.37In the Money	15In the Money	15In the Money	Filter Table By Strike Price of$33.50	HPQNear the Money	$0.68Near the Money	$0.72Near the Money	$0.62Near the Money	$-0.04Near the Money	69Near the Money	26Near the Money
HPQIn the Money	$1.98In the Money	$2.04In the Money	$2.00In the Money	$0.01In the Money	47In the Money	73In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	$0.86Near the Money	$0.89Near the Money	$0.89Near the Money	$0.09Near the Money	124Near the Money	168Near the Money
HPQIn the Money	$1.69In the Money	$1.73In the Money	$1.72In the Money	$0.05In the Money	16In the Money	37In the Money	Filter Table By Strike Price of$34.50	HPQNear the Money	$1.06Near the Money	$1.10Near the Money	$1.01Near the Money	$-0.01Near the Money	21Near the Money	77Near the Money
HPQUnderlying issue's last price	$1.44Underlying issue's last price	$1.47Underlying issue's last price	$1.41Underlying issue's last price	$-0.16Underlying issue's last price	131Underlying issue's last price	309Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	HPQUnderlying issue's last price	$1.30Underlying issue's last price	$1.34Underlying issue's last price	$1.28Underlying issue's last price	$-0.02Underlying issue's last price	206Underlying issue's last price	472Underlying issue's last price
HPQNear the Money	$1.20Near the Money	$1.24Near the Money	$1.28Near the Money	$0.01Near the Money	64Near the Money	128Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$1.55In the Money	$1.60In the Money	$1.48In the Money	$-0.02In the Money	61In the Money	161In the Money
HPQNear the Money	$0.99Near the Money	$1.02Near the Money	$1.01Near the Money	$-0.02Near the Money	61Near the Money	263Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$1.85In the Money	$1.89In the Money	$1.75In the Money	$0.00In the Money	26In the Money	152In the Money
HPQNear the Money	$0.80Near the Money	$0.85Near the Money	$0.92Near the Money	$0.08Near the Money	36Near the Money	48Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$2.16In the Money	$2.21In the Money	$2.11In the Money	$0.08In the Money	37In the Money	67In the Money
HPQNear the Money	$0.65Near the Money	$0.70Near the Money	$0.71Near the Money	$0.01Near the Money	12Near the Money	424Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$2.51In the Money	$2.59In the Money	$2.20In the Money	$-0.32In the Money	34In the Money	21In the Money
HPQNear the Money	$0.52Near the Money	$0.56Near the Money	$0.64Near the Money	$0.09Near the Money	5Near the Money	382Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$2.88In the Money	$2.94In the Money	$2.55In the Money	$-0.60In the Money	6In the Money	5In the Money
HPQNear the Money	$0.42Near the Money	$0.45Near the Money	$0.50Near the Money	$0.08Near the Money	7Near the Money	230Near the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$3.25In the Money	$3.35In the Money	$3.23In the Money	$-1.22In the Money	6In the Money	4In the Money
HPQOut of the Money	$0.33Out of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.10Out of the Money	2Out of the Money	33Out of the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$2.99In the Money	$3.80In the Money	$3.90In the Money	$0.00In the Money	---In the Money	13In the Money
HPQOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.09Out of the Money	11Out of the Money	56Out of the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$2.72In the Money	$4.20In the Money	$2.15In the Money	$0.00In the Money	---In the Money	3In the Money
HPQOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.05Out of the Money	25Out of the Money	2Out of the Money	Filter Table By Strike Price of$39.50	HPQIn the Money	$4.55In the Money	$4.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	502Out of the Money	350Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$5.00In the Money	$5.15In the Money	$3.15In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.16Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	HPQIn the Money	$4.45In the Money	$5.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.01Out of the Money	4Out of the Money	1,403Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	$4.90In the Money	$6.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.08Out of the Money	$0.11Out 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$41.50	HPQIn the Money	$5.40In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$42.00	HPQIn the Money	$5.85In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.03Out of the Money	$0.24Out 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	$6.30In the Money	$7.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$43.00	HPQIn the Money	$6.80In the Money	$8.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.02Out of the Money	$0.25Out 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$43.50	HPQIn the Money	$7.95In the Money	$8.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$44.00	HPQIn the Money	$7.90In the Money	$9.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.01Out of the Money	$0.22Out 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$44.50	HPQIn the Money	$7.85In the Money	$9.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$45.00	HPQIn the Money	$8.85In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.01Out of the Money	$0.20Out 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$45.50	HPQIn the Money	$9.35In the Money	$11.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$46.00	HPQIn the Money	$9.85In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	30Out of the Money	Filter Table By Strike Price of$46.50	HPQIn the Money	$10.35In the Money	$12.50In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	138Out of the Money	30Out of the Money	Filter Table By Strike Price of$47.00	HPQIn the Money	$10.85In the Money	$13.90In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	3Out of the Money	Filter Table By Strike Price of$47.50	HPQIn the Money	$11.35In the Money	$13.45In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$48.00	HPQIn the Money	$10.80In the Money	$13.05In 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	$13.15In the Money	$16.00In the Money	$15.25In 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 30, 2024)

Put Options (expires Friday August 30, 2024)