Stocks Options

LAST PRICE
34.6600
TODAY'S CHANGE (%)
Trending Down-4.4400 (-11.3555%)

Bid / Lots
34.6600/ 10
Ask / Lots
34.6700/ 6
Open / Previous Close
36.5600 / 39.1000
Day Range
Low 33.5350
High 37.5000
52 Week Range
Low 27.4250
High 39.7950
Volume
27,423,793
above 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 31.914

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HPQIn the Money	$12.70In the Money	$16.25In the Money	$16.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	HPQOut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	5Out of the Money
HPQIn the Money	$7.70In the Money	$11.15In the Money	$14.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$25.00	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	5Out of the Money
HPQIn the Money	$6.65In the Money	$10.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$6.20In the Money	$9.25In the Money	$12.65In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$5.70In the Money	$9.15In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HPQIn the Money	$5.20In the Money	$8.65In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HPQIn the Money	$4.70In the Money	$7.60In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	711Out of the Money
HPQIn the Money	$4.20In the Money	$7.15In the Money	$8.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.50	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money
HPQIn the Money	$3.70In the Money	$7.20In the Money	$0.00In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
HPQIn the Money	$3.15In the Money	$7.15In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HPQIn the Money	$2.68In the Money	$6.15In the Money	$8.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money
HPQIn the Money	$2.91In the Money	$5.75In the Money	$3.40In the Money	$3.40In the Money	1In the Money	---In 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	396Out of the Money
HPQIn the Money	$1.68In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	120Out of the Money
HPQIn the Money	$2.28In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	464Out of the Money	1,433Out of the Money
HPQIn the Money	$1.84In the Money	$4.05In the Money	$2.21In the Money	$-5.04In the Money	5In the Money	1In the Money	Filter Table By Strike Price of$32.00	HPQNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-0.03Near the Money	19Near the Money	401Near the Money
HPQIn the Money	$1.96In the Money	$2.23In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	3,218Near the Money	602Near the Money
HPQIn the Money	$1.58In the Money	$1.82In the Money	$1.80In the Money	$-4.95In the Money	209In the Money	3In the Money	Filter Table By Strike Price of$33.00	HPQNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	1,250Near the Money	985Near the Money
HPQIn the Money	$0.98In the Money	$1.37In the Money	$1.00In the Money	$-4.80In the Money	39In the Money	2In the Money	Filter Table By Strike Price of$33.50	HPQNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.05Near the Money	1,708Near the Money	827Near the Money
HPQIn the Money	$0.70In the Money	$0.75In the Money	$0.75In the Money	$-4.00In the Money	1,584In the Money	5In the Money	Filter Table By Strike Price of$34.00	HPQNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.08Near the Money	1,386Near the Money	1,846Near the Money
HPQUnderlying issue's last price	$0.27Underlying issue's last price	$0.36Underlying issue's last price	$0.39Underlying issue's last price	$-4.56Underlying issue's last price	608Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$34.50Underlying issue's last price	HPQUnderlying issue's last price	$0.14Underlying issue's last price	$0.18Underlying issue's last price	$0.15Underlying issue's last price	$0.05Underlying issue's last price	2,384Underlying issue's last price	1,138Underlying issue's last price
HPQNear the Money	$0.10Near the Money	$0.11Near the Money	$0.11Near the Money	$-4.30Near the Money	3,091Near the Money	74Near the Money	Filter Table By Strike Price of$35.00	HPQIn the Money	$0.32In the Money	$0.46In the Money	$0.42In the Money	$0.19In the Money	3,511In the Money	8,064In the Money
HPQNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-4.07Near the Money	343Near the Money	6Near the Money	Filter Table By Strike Price of$35.50	HPQIn the Money	$0.80In the Money	$0.92In the Money	$0.76In the Money	$0.46In the Money	622In the Money	263In the Money
HPQNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-3.68Near the Money	611Near the Money	37Near the Money	Filter Table By Strike Price of$36.00	HPQIn the Money	$1.20In the Money	$1.48In the Money	$1.32In the Money	$0.93In the Money	803In the Money	1,095In the Money
HPQNear the Money	---Near the Money	$0.09Near the Money	$0.02Near the Money	$-3.28Near the Money	147Near the Money	189Near the Money	Filter Table By Strike Price of$36.50	HPQIn the Money	$1.79In the Money	$1.90In the Money	$1.86In the Money	$1.37In the Money	172In the Money	694In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-2.71Near the Money	256Near the Money	743Near the Money	Filter Table By Strike Price of$37.00	HPQIn the Money	$2.29In the Money	$2.40In the Money	$2.17In the Money	$1.52In the Money	1,448In the Money	3,676In the Money
HPQNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-2.37Near the Money	26Near the Money	84Near the Money	Filter Table By Strike Price of$37.50	HPQIn the Money	$2.79In the Money	$2.90In the Money	$2.82In the Money	$2.07In the Money	1,549In the Money	1,895In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.12Out of the Money	120Out of the Money	831Out of the Money	Filter Table By Strike Price of$38.00	HPQIn the Money	$3.30In the Money	$3.40In the Money	$3.40In the Money	$2.38In the Money	1,376In the Money	1,244In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.61Out of the Money	559Out of the Money	270Out of the Money	Filter Table By Strike Price of$38.50	HPQIn the Money	$3.80In the Money	$3.90In the Money	$3.75In the Money	$2.54In the Money	391In the Money	328In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.58Out of the Money	424Out of the Money	833Out of the Money	Filter Table By Strike Price of$39.00	HPQIn the Money	$4.30In the Money	$4.40In the Money	$4.37In the Money	$3.03In the Money	1,470In the Money	1,626In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.30Out of the Money	58Out of the Money	445Out of the Money	Filter Table By Strike Price of$39.50	HPQIn the Money	$4.80In the Money	$4.90In the Money	$6.45In the Money	$4.72In the Money	115In the Money	132In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.14Out of the Money	146Out of the Money	2,464Out of the Money	Filter Table By Strike Price of$40.00	HPQIn the Money	$5.25In the Money	$5.40In the Money	$5.93In the Money	$3.91In the Money	68In the Money	60In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.93Out of the Money	61Out of the Money	347Out of the Money	Filter Table By Strike Price of$40.50	HPQIn the Money	$5.75In the Money	$6.50In the Money	$5.10In the Money	$2.80In the Money	7In the Money	8In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.76Out of the Money	150Out of the Money	479Out of the Money	Filter Table By Strike Price of$41.00	HPQIn the Money	$6.10In the Money	$6.40In the Money	$6.60In the Money	$3.98In the Money	20In the Money	10In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.63Out of the Money	12Out of the Money	1,062Out of the Money	Filter Table By Strike Price of$41.50	HPQIn the Money	$6.75In the Money	$6.90In the Money	$5.50In the Money	$2.58In the Money	7In the Money	11In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.50Out of the Money	95Out of the Money	1,618Out of the Money	Filter Table By Strike Price of$42.00	HPQIn the Money	$6.30In the Money	$7.40In the Money	$8.25In the Money	$4.95In the Money	9In the Money	4In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.42Out of the Money	32Out of the Money	1,737Out of the Money	Filter Table By Strike Price of$42.50	HPQIn the Money	$5.80In the Money	$7.90In the Money	$3.68In the Money	$0.00In the Money	---In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	88Out of the Money	509Out of the Money	Filter Table By Strike Price of$43.00	HPQIn the Money	$8.25In the Money	$8.40In the Money	$8.88In the Money	$4.39In the Money	1In the Money	1In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	39Out of the Money	1,120Out of the Money	Filter Table By Strike Price of$43.50	HPQIn the Money	$7.30In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	269Out of the Money	1,529Out of the Money	Filter Table By Strike Price of$44.00	HPQIn the Money	$8.35In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	26Out of the Money	95Out of the Money	Filter Table By Strike Price of$44.50	HPQIn the Money	$9.70In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	345Out of the Money	6,905Out of the Money	Filter Table By Strike Price of$45.00	HPQIn the Money	$10.25In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	105Out of the Money	423Out of the Money	Filter Table By Strike Price of$45.50	HPQIn the Money	$10.75In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	118Out of the Money	657Out of the Money	Filter Table By Strike Price of$46.00	HPQIn the Money	$11.25In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	31Out of the Money	430Out of the Money	Filter Table By Strike Price of$46.50	HPQIn the Money	$11.75In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	149Out of the Money	Filter Table By Strike Price of$47.00	HPQIn the Money	$11.70In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	314Out of the Money	Filter Table By Strike Price of$47.50	HPQIn the Money	$12.75In the Money	$12.90In the Money	$10.90In 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	$-0.03Out of the Money	12Out of the Money	748Out of the Money	Filter Table By Strike Price of$48.00	HPQIn the Money	$12.30In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HPQOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	678Out of the Money	Filter Table By Strike Price of$50.00	HPQIn the Money	$14.45In the Money	$15.40In the Money	$14.00In the Money	$3.05In the Money	1In the Money	1In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)