Stocks Options

LAST PRICE
33.1800
TODAY'S CHANGE (%)
Trending Down-0.1900 (-0.5694%)

Bid / Lots
33.1700/ 32
Ask / Lots
33.1800/ 5
Open / Previous Close
33.2400 / 33.3700
Day Range
Low 32.9500
High 33.4000
52 Week Range
Low 25.2200
High 39.5200
Volume
2,921,274
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 29.012

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$12.75In the Money	$13.50In the Money	$14.18In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$10.75In the Money	$11.50In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$9.75In the Money	$10.50In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$8.75In the Money	$9.50In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$7.75In the Money	$8.50In the Money	$9.65In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$6.75In the Money	$7.50In the Money	$8.10In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$4.70In the Money	$7.00In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$4.20In the Money	$6.50In the Money	$8.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$5.00In the Money	$5.95In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HPQIn the Money	$3.20In the Money	$5.40In the Money	$6.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money
HPQIn the Money	$4.60In the Money	$4.75In the Money	$7.00In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money
HPQIn the Money	$4.15In the Money	$4.25In the Money	$4.90In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HPQIn the Money	$3.65In the Money	$3.75In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HPQIn the Money	$3.15In the Money	$3.25In 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	$0.05Out of the Money	$0.12Out of the Money	$0.11Out of the Money	10Out of the Money	29Out of the Money
HPQIn the Money	$2.66In the Money	$2.86In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	HPQNear the Money	---Near the Money	$0.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HPQIn the Money	$2.16In the Money	$2.93In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	HPQNear the Money	$0.01Near the Money	$0.75Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,054Near the Money
HPQIn the Money	$1.66In the Money	$2.93In the Money	$1.80In the Money	$-1.25In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$31.50	HPQNear the Money	$0.01Near the Money	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
HPQIn the Money	$1.17In the Money	$1.37In the Money	$2.57In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	HPQNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.03Near the Money	3Near the Money	69Near the Money
HPQIn the Money	$0.69In the Money	$0.75In the Money	$0.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	HPQNear the Money	$0.03Near the Money	$0.07Near the Money	$0.11Near the Money	$-0.02Near the Money	1Near the Money	27Near the Money
HPQUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.31Underlying issue's last price	$-0.23Underlying issue's last price	44Underlying issue's last price	202Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	HPQUnderlying issue's last price	$0.14Underlying issue's last price	$0.16Underlying issue's last price	$0.24Underlying issue's last price	$-0.17Underlying issue's last price	58Underlying issue's last price	80Underlying issue's last price
HPQNear the Money	$0.08Near the Money	$0.11Near the Money	$0.08Near the Money	$-0.17Near the Money	54Near the Money	217Near the Money	Filter Table By Strike Price of$33.50	HPQIn the Money	$0.40In the Money	$0.43In the Money	$0.46In the Money	$0.10In the Money	2,220In the Money	2,317In the Money
HPQNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.06Near the Money	38Near the Money	158Near the Money	Filter Table By Strike Price of$34.00	HPQIn the Money	$0.67In the Money	$0.87In the Money	$0.94In the Money	$-0.03In the Money	7In the Money	54In the Money
HPQNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.01Near the Money	55Near the Money	523Near the Money	Filter Table By Strike Price of$34.50	HPQIn the Money	$1.30In the Money	$1.36In the Money	$1.45In the Money	$0.00In the Money	---In the Money	51In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	674Near the Money	Filter Table By Strike Price of$35.00	HPQIn the Money	$1.79In the Money	$1.86In the Money	$2.02In the Money	$0.03In the Money	4In the Money	373In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	7,879Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$2.14In the Money	$2.60In the Money	$2.26In the Money	$0.00In the Money	---In the Money	49In the Money
HPQNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	504Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$2.70In the Money	$3.30In the Money	$3.24In the Money	$0.00In the Money	---In the Money	9In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$3.00In the Money	$3.75In the Money	$3.25In the Money	$0.00In the Money	---In the Money	11In the Money
HPQOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$3.50In the Money	$4.10In the Money	$3.49In 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	271Out of the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$4.00In the Money	$4.80In the Money	$3.70In the Money	$0.00In the Money	---In the Money	10In the Money
HPQOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	136Out of the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$4.50In the Money	$5.10In the Money	$4.20In the Money	$0.00In the Money	---In the Money	4In the Money
HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$5.00In the Money	$5.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$5.50In the Money	$6.25In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1In 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	2Out of the Money	Filter Table By Strike Price of$39.50	HPQIn the Money	$6.00In the Money	$6.80In the Money	$5.10In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$6.50In the Money	$7.25In the Money	$5.60In the Money	$0.00In the Money	---In the Money	7In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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$40.50	HPQIn the Money	$7.00In the Money	$7.75In the Money	$4.60In the Money	$0.00In the Money	---In the Money	4In 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	2Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	$7.50In the Money	$8.25In the Money	$7.45In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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	$8.00In the Money	$8.75In the Money	$7.95In the Money	$0.00In the Money	---In the Money	3In 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	467Out of the Money	Filter Table By Strike Price of$42.00	HPQIn the Money	$8.50In the Money	$9.25In the Money	$6.15In 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	61Out of the Money	Filter Table By Strike Price of$43.00	HPQIn the Money	$9.50In the Money	$10.25In the Money	$7.95In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.75Out 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	$10.50In the Money	$11.25In the Money	$9.70In the Money	$0.00In the Money	---In the Money	7In 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	$11.50In the Money	$12.25In the Money	$10.70In 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	---Out 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	$12.50In the Money	$13.25In the Money	$11.70In the Money	$0.00In the Money	---In the Money	4In the Money
HPQOut of the Money	---Out of the Money	$0.15Out 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	$16.50In the Money	$17.25In the Money	$15.55In 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 13, 2024)

Put Options (expires Friday September 13, 2024)