Stocks Options

LAST PRICE
35.1450
TODAY'S CHANGE (%)
Trending Up0.6150 (1.7811%)

Bid / Lots
35.1400/ 32
Ask / Lots
35.1500/ 12
Open / Previous Close
35.1000 / 34.5300
Day Range
Low 34.9100
High 35.2160
52 Week Range
Low 25.2200
High 39.5200
Volume
3,652,539
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 28.883

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$19.70In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	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	$14.70In the Money	$15.35In the Money	$15.74In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HPQIn the Money	$13.70In the Money	$14.35In the Money	$12.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HPQIn the Money	$12.70In the Money	$13.35In the Money	$11.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$11.70In the Money	$12.35In the Money	$10.80In 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	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HPQIn the Money	$10.70In the Money	$11.40In the Money	$9.90In 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
HPQIn the Money	$9.70In the Money	$10.40In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money
HPQIn the Money	$8.70In the Money	$9.40In the Money	$6.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
HPQIn the Money	$7.70In the Money	$8.40In the Money	$6.60In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,804Out of the Money
HPQIn the Money	$6.70In the Money	$7.40In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	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	444Out of the Money
HPQIn the Money	$6.20In the Money	$6.90In the Money	$5.75In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$28.50	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	102Out of the Money
HPQIn the Money	$6.05In the Money	$6.35In the Money	$6.12In the Money	$0.92In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$29.00	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	989Out of the Money
HPQIn the Money	$5.35In the Money	$6.05In the Money	$5.45In the Money	$0.00In the Money	---In the Money	5In 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	$0.01Out of the Money	147Out of the Money	---Out of the Money
HPQIn the Money	$4.70In the Money	$5.35In the Money	$4.60In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$30.00	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	511Out of the Money
HPQIn the Money	$4.40In the Money	$4.75In the Money	$4.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.50	HPQOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.04Out of the Money	1Out of the Money	826Out of the Money
HPQIn the Money	$4.10In the Money	$4.20In the Money	$3.85In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$31.00	HPQOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	15Out of the Money	1,615Out of the Money
HPQIn the Money	$3.60In the Money	$3.70In the Money	$3.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$31.50	HPQOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
HPQIn the Money	$3.10In the Money	$3.20In the Money	$2.96In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$32.00	HPQOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	73Out of the Money	1,272Out of the Money
HPQIn the Money	$2.64In the Money	$2.69In the Money	$1.85In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$32.50	HPQNear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	623Near the Money
HPQIn the Money	$2.14In the Money	$2.19In the Money	$2.04In the Money	$0.23In the Money	31In the Money	1,743In the Money	Filter Table By Strike Price of$33.00	HPQNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.04Near the Money	22Near the Money	835Near the Money
HPQIn the Money	$1.64In the Money	$1.70In the Money	$1.65In the Money	$0.29In the Money	13In the Money	246In the Money	Filter Table By Strike Price of$33.50	HPQNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	6Near the Money	1,318Near the Money
HPQIn the Money	$1.15In the Money	$1.20In the Money	$0.98In the Money	$0.24In the Money	23In the Money	1,752In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.07Near the Money	1Near the Money	1,793Near the Money
HPQIn the Money	$0.67In the Money	$0.73In the Money	$0.72In the Money	$0.34In the Money	635In the Money	801In the Money	Filter Table By Strike Price of$34.50	HPQNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.18Near the Money	31Near the Money	103Near the Money
HPQUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.28Underlying issue's last price	$0.10Underlying issue's last price	372Underlying issue's last price	1,874Underlying 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	$0.16Underlying issue's last price	$0.12Underlying issue's last price	$-0.48Underlying issue's last price	50Underlying issue's last price	2,199Underlying issue's last price
HPQNear the Money	$0.07Near the Money	$0.08Near the Money	$0.08Near the Money	$0.01Near the Money	5,018Near the Money	7,654Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$0.39In the Money	$0.45In the Money	$0.46In the Money	$-1.42In the Money	5In the Money	193In the Money
HPQNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	44Near the Money	11,322Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$0.84In the Money	$0.89In the Money	$0.93In the Money	$-0.56In the Money	1In the Money	3,033In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	194Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$1.33In the Money	$1.39In the Money	$1.52In the Money	$-0.57In the Money	8In the Money	199In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	1Near the Money	4,825Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$1.83In the Money	$1.89In the Money	$2.55In the Money	$0.00In the Money	---In the Money	157In the Money
HPQNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.02Near the Money	3Near the Money	121Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$2.22In the Money	$2.72In the Money	$4.05In the Money	$0.00In the Money	---In the Money	---In the Money
HPQNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	101Near the Money	8,857Near the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$2.68In the Money	$3.30In the Money	$3.50In the Money	$0.00In the Money	---In the Money	139In the Money
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	38Out of the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$3.25In the Money	$3.75In the Money	$3.75In the Money	$0.00In the Money	---In the Money	2In the Money
HPQOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	15Out of the Money	7,609Out of the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$3.70In the Money	$4.30In the Money	$3.65In the Money	$0.82In the Money	1In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.04Out of the Money	1Out of the Money	220Out of the Money	Filter Table By Strike Price of$39.50	HPQIn the Money	$4.30In the Money	$4.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	2In 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	16Out of the Money	4,434Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$4.80In the Money	$4.90In the Money	$6.90In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$40.50	HPQIn the Money	$5.30In the Money	$5.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	14Out of the Money	1,308Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	$5.80In the Money	$5.90In the Money	$6.55In 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	882Out of the Money	Filter Table By Strike Price of$41.50	HPQIn the Money	$6.30In the Money	$6.40In the Money	$7.05In 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	1,674Out of the Money	Filter Table By Strike Price of$42.00	HPQIn the Money	$6.80In the Money	$6.90In the Money	$7.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$43.00	HPQIn the Money	$7.80In the Money	$7.90In the Money	$8.45In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,583Out of the Money	Filter Table By Strike Price of$44.00	HPQIn the Money	$8.80In the Money	$8.90In the Money	$7.75In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.04Out of the Money	8Out of the Money	660Out of the Money	Filter Table By Strike Price of$45.00	HPQIn the Money	$9.60In the Money	$10.30In the Money	$11.29In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	HPQIn the Money	$10.80In the Money	$10.90In the Money	$10.65In 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$47.00	HPQIn the Money	$11.80In the Money	$11.90In the Money	$12.45In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$48.00	HPQIn the Money	$12.80In the Money	$12.90In the Money	$11.75In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money	Filter Table By Strike Price of$49.00	HPQIn the Money	$13.80In the Money	$13.90In the Money	$14.75In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$50.00	HPQIn the Money	$14.80In the Money	$14.90In the Money	$14.85In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	HPQIn the Money	$19.80In the Money	$19.90In the Money	$19.85In the Money	$0.00In the Money	---In the Money	4In 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 20, 2024)

Put Options (expires Friday September 20, 2024)