Canada markets closed

HashiCorp, Inc. (HCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.69+0.19 (+0.57%)
At close: 04:00PM EDT
33.79 +0.10 (+0.30%)
After hours: 05:08PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCP260116C000050002024-02-26 1:38PM EDT5.0020.3020.6025.000.00-120.00%
HCP260116C000100002024-02-07 10:51AM EDT10.0014.3015.5020.100.00-100.00%
HCP260116C000125002024-05-20 10:44AM EDT12.5020.8219.4023.500.00-53592.43%
HCP260116C000150002024-01-19 11:53AM EDT15.0010.309.9014.500.00-110.00%
HCP260116C000175002024-03-15 10:33AM EDT17.5011.709.6011.400.00-160.00%
HCP260116C000200002024-05-13 10:26AM EDT20.0013.5012.6017.000.00-1020066.55%
HCP260116C000225002024-04-25 9:32AM EDT22.5011.609.5013.300.00-125945.22%
HCP260116C000250002024-06-12 12:55PM EDT25.0010.007.9012.000.00-313347.53%
HCP260116C000270002024-06-10 10:08AM EDT27.007.705.9010.500.00-157244.63%
HCP260116C000300002024-06-05 10:35AM EDT30.005.002.505.500.00-163621.13%
HCP260116C000320002024-06-25 10:20AM EDT32.003.003.003.200.00-12,67313.81%
HCP260116C000350002024-06-26 10:33AM EDT35.000.100.200.300.00-52,8754.60%
HCP260116C000370002024-06-06 12:06PM EDT37.000.150.100.000.00-308561.56%
HCP260116C000400002024-05-30 2:50PM EDT40.000.200.005.000.00-256542.90%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCP260116P000100002024-04-25 9:30AM EDT10.000.050.004.300.00--10107.96%
HCP260116P000125002024-04-25 9:30AM EDT12.500.050.004.300.00-106089.75%
HCP260116P000150002024-04-25 9:30AM EDT15.000.050.004.300.00-101875.68%
HCP260116P000175002024-04-24 3:59PM EDT17.500.300.003.500.00-92959.01%
HCP260116P000200002024-06-28 2:11PM EDT20.000.490.101.10-0.06-10.91%427741.80%
HCP260116P000225002024-06-24 12:27PM EDT22.500.190.005.000.00-118471.79%
HCP260116P000250002024-04-02 9:31AM EDT25.004.600.000.000.00-1866.25%
HCP260116P000270002024-06-17 10:46AM EDT27.000.950.001.000.00-1222.24%
HCP260116P000300002024-06-24 1:56PM EDT30.001.120.001.150.00-11516.39%
HCP260116P000320002024-06-27 1:51PM EDT32.001.100.001.350.00-560212.81%
HCP260116P000350002024-06-13 10:26AM EDT35.002.000.205.000.00-14025.39%
HCP260116P000370002024-06-13 10:23AM EDT37.003.801.000.000.00-100.00%
HCP260116P000400002024-06-13 10:25AM EDT40.006.604.009.000.00-1028.93%
HCP260116P000420002024-06-13 10:25AM EDT42.008.406.0011.000.00-1031.96%