Canada markets close in 3 hours 55 minutes

HP Inc. (HPQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.19+0.05 (+0.17%)
As of 12:05PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230203C000200002023-01-10 2:44PM EST20.008.859.209.400.00--2250.78%
HPQ230203C000205002023-01-23 3:26PM EST20.508.058.808.900.00--1257.03%
HPQ230203C000210002023-01-12 2:06PM EST21.007.808.258.550.00--1258.59%
HPQ230203C000215002023-01-23 2:00PM EST21.507.257.757.850.00--2210.16%
HPQ230203C000235002023-01-19 11:27AM EST23.503.505.805.900.00--1174.22%
HPQ230203C000250002023-01-30 1:49PM EST25.003.954.254.400.00-11128.91%
HPQ230203C000255002023-01-19 11:11AM EST25.501.723.653.900.00-151103.13%
HPQ230203C000260002023-01-19 11:11AM EST26.001.322.963.350.00-116108.59%
HPQ230203C000265002023-01-26 12:55PM EST26.502.332.772.890.00-4291.80%
HPQ230203C000270002023-01-31 9:35AM EST27.001.762.272.360.00-49376.17%
HPQ230203C000275002023-01-31 9:48AM EST27.501.301.811.870.00-210967.19%
HPQ230203C000280002023-01-31 3:25PM EST28.001.081.351.410.00-864458.98%
HPQ230203C000285002023-02-01 9:58AM EST28.500.850.930.97+0.13+18.06%231551.37%
HPQ230203C000290002023-02-01 11:06AM EST29.000.550.580.60+0.13+30.95%2142747.46%
HPQ230203C000295002023-02-01 10:13AM EST29.500.300.290.33+0.06+25.00%22247944.14%
HPQ230203C000300002023-02-01 9:46AM EST30.000.110.130.15+0.02+22.22%275741.21%
HPQ230203C000305002023-02-01 11:26AM EST30.500.050.040.06+0.03+150.00%251540.23%
HPQ230203C000310002023-01-30 1:58PM EST31.000.020.000.080.00-2438054.30%
HPQ230203C000315002023-01-30 3:04PM EST31.500.010.000.160.00-22764.45%
HPQ230203C000320002023-01-09 12:23PM EST32.000.100.000.160.00-5773.83%
HPQ230203C000330002023-01-26 11:07AM EST33.000.010.000.160.00--191.80%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230203P000200002022-12-28 3:56PM EST20.000.050.000.030.00--1181.25%
HPQ230203P000210002023-01-19 10:36AM EST21.000.010.000.030.00--8160.94%
HPQ230203P000220002023-01-18 3:17PM EST22.000.040.000.030.00--52140.63%
HPQ230203P000225002023-01-23 11:07AM EST22.500.020.000.030.00-124131.25%
HPQ230203P000230002023-01-23 10:15AM EST23.000.010.000.120.00-1013151.56%
HPQ230203P000240002023-01-27 11:50AM EST24.000.020.000.020.00-11596.88%
HPQ230203P000245002023-01-24 10:26AM EST24.500.150.000.300.00-819145.31%
HPQ230203P000250002023-01-27 11:37AM EST25.000.010.000.030.00-1006682.81%
HPQ230203P000255002023-01-24 1:25PM EST25.500.030.000.020.00-26668.75%
HPQ230203P000260002023-01-30 12:39PM EST26.000.010.000.030.00-3010964.84%
HPQ230203P000265002023-01-31 10:18AM EST26.500.030.010.030.00-112958.59%
HPQ230203P000270002023-02-01 10:09AM EST27.000.010.020.03-0.02-66.67%1925551.56%
HPQ230203P000275002023-01-31 11:02AM EST27.500.070.030.040.00-837546.09%
HPQ230203P000280002023-02-01 10:53AM EST28.000.070.060.07-0.04-36.36%268641.02%
HPQ230203P000285002023-02-01 10:49AM EST28.500.150.140.16-0.08-34.78%253240.04%
HPQ230203P000290002023-02-01 11:14AM EST29.000.270.260.29-0.09-25.00%14742935.94%
HPQ230203P000295002023-02-01 9:55AM EST29.500.570.500.53-0.39-40.62%46833.40%
HPQ230203P000300002023-01-31 3:59PM EST30.000.980.800.870.00-55128.91%
HPQ230203P000305002023-01-06 2:34PM EST30.502.511.221.270.00-990.00%
HPQ230203P000315002022-12-29 2:49PM EST31.504.360.564.050.00--0250.39%