Stocks Options

LAST PRICE
32.7500
TODAY'S CHANGE (%)
Trending Up0.1000 (0.3063%)

Bid / Lots
32.5200/ 5
Ask / Lots
32.8300/ 9
Open / Previous Close
32.7800 / 32.6500
Day Range
Low 32.5300
High 32.9200
52 Week Range
Low 25.2200
High 33.9000
Volume
6,503,898
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 23.918

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$12.60In the Money	$14.60In the Money	$12.85In the Money	$0.00In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$18.00	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$11.45In the Money	$13.50In the Money	$11.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$19.00	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$9.30In the Money	$10.40In the Money	$9.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$22.50	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$6.60In the Money	$10.55In the Money	$9.15In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$24.00	HPQOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	HPQOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
HPQIn the Money	$6.95In the Money	$9.60In the Money	$8.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$25.00	HPQOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
HPQIn the Money	$5.55In the Money	$7.30In the Money	$7.25In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$25.50	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
HPQIn the Money	$5.15In the Money	$5.85In the Money	$5.16In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.00	HPQOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	296Out of the Money	---Out of the Money
HPQIn the Money	$4.65In the Money	$5.40In the Money	$4.65In the Money	$0.00In the Money	5In 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	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
HPQIn the Money	$4.40In the Money	$6.55In the Money	$5.75In the Money	$1.65In the Money	7In 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	461Out of the Money	---Out of the Money
HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	HPQOut of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HPQIn the Money	$4.65In the Money	$4.90In the Money	$4.70In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$28.00	HPQOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HPQIn the Money	$4.45In the Money	$6.50In the Money	$4.44In the Money	$1.69In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$28.50	HPQOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
HPQIn the Money	$2.80In the Money	$4.25In the Money	$3.73In the Money	$-0.01In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$29.00	HPQOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	21Out of the Money	---Out of the Money
HPQIn the Money	$1.21In the Money	$5.25In the Money	$3.21In the Money	$0.01In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$29.50	HPQOut of the Money	---Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	40Out of the Money	---Out of the Money
HPQIn the Money	$2.44In the Money	$4.75In the Money	$2.79In the Money	$0.06In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$30.00	HPQNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
HPQIn the Money	$1.01In the Money	$2.61In the Money	$2.27In the Money	$-0.24In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$30.50	HPQNear the Money	---Near the Money	$1.92Near the Money	$0.01Near the Money	$-0.34Near the Money	242Near the Money	---Near the Money
HPQIn the Money	$1.34In the Money	$2.68In the Money	$1.75In the Money	$0.06In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$31.00	HPQNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.01Near the Money	68Near the Money	---Near the Money
HPQIn the Money	$0.45In the Money	$2.66In the Money	$1.06In the Money	$-0.30In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$31.50	HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	120Near the Money	---Near the Money
HPQIn the Money	$0.33In the Money	$2.42In the Money	$0.43In the Money	$-0.48In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$32.00	HPQNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.05Near the Money	20Near the Money	---Near the Money
HPQUnderlying issue's last price	$0.07Underlying issue's last price	$1.01Underlying issue's last price	$1.01Underlying issue's last price	$0.71Underlying issue's last price	507Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	HPQUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.17Underlying issue's last price	401Underlying issue's last price	---Underlying issue's last price
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.11Near the Money	340Near the Money	---Near the Money	Filter Table By Strike Price of$33.00	HPQIn the Money	$0.07In the Money	$0.36In the Money	$0.45In the Money	$0.06In the Money	33In the Money	---In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	1,809Near the Money	---Near the Money	Filter Table By Strike Price of$33.50	HPQIn the Money	$0.84In the Money	$2.84In the Money	$0.65In the Money	$0.10In the Money	173In the Money	---In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	46Near the Money	---Near the Money	Filter Table By Strike Price of$34.00	HPQIn the Money	$0.20In the Money	$3.25In the Money	$1.34In the Money	$0.00In the Money	1In the Money	---In the Money
HPQNear the Money	---Near the Money	$0.19Near the Money	$0.01Near the Money	$-0.04Near the Money	33Near the Money	---Near the Money	Filter Table By Strike Price of$34.50	HPQIn the Money	$1.31In the Money	$2.20In the Money	$1.29In the Money	$0.00In the Money	1In the Money	---In the Money
HPQNear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$-0.02Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$35.00	HPQIn the Money	$2.40In the Money	$5.25In the Money	$3.80In the Money	$0.00In the Money	8In the Money	---In the Money
HPQNear the Money	---Near the Money	$0.14Near the Money	$0.02Near the Money	$0.00Near the Money	8Near the Money	---Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$3.15In the Money	$6.10In the Money	$4.20In the Money	$0.00In the Money	2In the Money	---In the Money
HPQOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$3.65In the Money	$6.50In the Money	$4.85In the Money	$0.00In the Money	3In the Money	---In the Money
HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HPQOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	121Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$3.75In the Money	$5.10In the Money	$5.20In the Money	$0.00In the Money	5In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$5.20In the Money	$7.00In the Money	$6.20In the Money	$0.00In the Money	5In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$9.15In the Money	$10.45In the Money	$9.15In the Money	$0.00In the Money	50In the Money	---In the Money
HPQOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)