Stocks Options

LAST PRICE
35.8400
TODAY'S CHANGE (%)
Trending Up0.7300 (2.0792%)

Bid / Lots
35.4000/ 3
Ask / Lots
35.9300/ 5
Open / Previous Close
35.2600 / 35.1100
Day Range
Low 35.2500
High 35.8800
52 Week Range
Low 25.2200
High 39.5200
Volume
6,533,504
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 28.921

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$14.80In the Money	$16.65In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$12.40In the Money	$13.90In the Money	$12.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	HPQOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$13.25In the Money	$13.40In the Money	$0.00In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$12.15In the Money	$13.90In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$10.40In the Money	$11.95In the Money	$0.00In 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	$0.22Out 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	$11.85In the Money	$9.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	HPQOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$9.00In the Money	$10.85In the Money	$8.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	HPQOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$7.55In the Money	$10.80In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.50	HPQOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$7.05In the Money	$9.80In the Money	$7.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$27.00	HPQOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$6.35In the Money	$10.00In the Money	$7.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.50	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	3Out of the Money
HPQIn the Money	$7.80In the Money	$8.85In the Money	$0.00In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
HPQIn the Money	$7.30In the Money	$8.40In the Money	$0.00In 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	9Out of the Money
HPQIn the Money	$6.80In the Money	$8.45In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	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	43Out of the Money
HPQIn the Money	$6.30In the Money	$7.40In the Money	$4.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$29.50	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	191Out of the Money
HPQIn the Money	$5.80In the Money	$6.90In the Money	$5.40In the Money	$0.60In the Money	5In the Money	3In 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	193Out of the Money
HPQIn the Money	$5.30In the Money	$7.30In the Money	$4.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.50	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	3Out of the Money
HPQIn the Money	$4.80In the Money	$5.90In the Money	$3.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.00	HPQOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
HPQIn the Money	$4.00In the Money	$5.35In the Money	$3.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$31.50	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$3.80In the Money	$4.90In the Money	$1.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.00	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	15Out of the Money
HPQIn the Money	$3.30In the Money	$3.45In the Money	$2.51In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.50	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HPQIn the Money	$2.06In the Money	$3.55In the Money	$2.84In the Money	$0.63In the Money	14In the Money	35In the Money	Filter Table By Strike Price of$33.00	HPQNear the Money	---Near the Money	$0.23Near the Money	$0.01Near the Money	$-0.03Near the Money	2Near the Money	226Near the Money
HPQIn the Money	$2.31In the Money	$3.70In the Money	$1.23In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$33.50	HPQNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	10Near the Money	101Near the Money
HPQIn the Money	$1.83In the Money	$2.04In the Money	$1.00In the Money	$0.00In the Money	---In the Money	509In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.05Near the Money	7Near the Money	929Near the Money
HPQIn the Money	$0.82In the Money	$1.61In the Money	$1.17In the Money	$0.34In the Money	22In the Money	177In the Money	Filter Table By Strike Price of$34.50	HPQNear the Money	$0.02Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.08Near the Money	5Near the Money	158Near the Money
HPQIn the Money	$0.77In the Money	$1.16In the Money	$0.90In the Money	$0.43In the Money	440In the Money	361In the Money	Filter Table By Strike Price of$35.00	HPQNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.22Near the Money	68Near the Money	150Near the Money
HPQUnderlying issue's last price	$0.54Underlying issue's last price	$0.59Underlying issue's last price	$0.55Underlying issue's last price	$0.28Underlying issue's last price	282Underlying issue's last price	2,845Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	HPQUnderlying issue's last price	$0.19Underlying issue's last price	$0.23Underlying issue's last price	$0.23Underlying issue's last price	$-0.41Underlying issue's last price	855Underlying issue's last price	1,527Underlying issue's last price
HPQNear the Money	$0.28Near the Money	$0.51Near the Money	$0.29Near the Money	$0.17Near the Money	254Near the Money	373Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$0.42In the Money	$0.47In the Money	$0.44In the Money	$-0.49In the Money	39In the Money	61In the Money
HPQNear the Money	$0.13Near the Money	$0.15Near the Money	$0.15Near the Money	$0.09Near the Money	3,592Near the Money	569Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$0.69In the Money	$0.83In the Money	$0.77In the Money	$-1.02In the Money	6In the Money	1In the Money
HPQNear the Money	$0.07Near the Money	$0.24Near the Money	$0.07Near the Money	$0.04Near the Money	201Near the Money	245Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$0.98In the Money	$1.38In the Money	$2.57In the Money	$0.00In the Money	---In the Money	5In the Money
HPQNear the Money	$0.02Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$1.47In the Money	$1.74In the Money	$2.42In the Money	$0.00In the Money	---In the Money	2In the Money
HPQNear the Money	$0.01Near the Money	$0.15Near the Money	$0.03Near the Money	$-0.05Near the Money	3Near the Money	1,084Near the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$1.74In the Money	$2.23In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money
HPQNear the Money	---Near the Money	$0.75Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$2.45In the Money	$2.73In the Money	$2.84In the Money	$-1.16In the Money	1In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$3.10In the Money	$4.20In the Money	$3.25In the Money	$-2.20In the Money	2In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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	$3.60In the Money	$3.75In the Money	$3.75In the Money	$-2.20In the Money	1In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	44Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$2.47In the Money	$4.25In the Money	$5.35In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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	$3.65In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	$4.15In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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	$5.60In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$42.00	HPQIn the Money	$5.15In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.21Out 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$42.50	HPQIn the Money	$5.75In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.05Out 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$43.00	HPQIn the Money	$7.10In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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$43.50	HPQIn the Money	$7.60In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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	$8.10In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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$44.50	HPQIn the Money	$8.60In the Money	$8.75In the Money	$10.05In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.00	HPQIn the Money	$9.10In the Money	$10.20In the Money	$10.55In the Money	$0.00In the Money	---In the Money	3In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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	$14.10In the Money	$14.25In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)