Canada Markets open in 4 hrs 48 mins

HSBC Holdings plc (HSBC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.39+0.39 (+1.18%)
At close: 04:00PM EDT
32.63 -0.76 (-2.28%)
Pre-Market: 04:35AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSBC230120C000030002021-11-10 8:00AM EDT3.0027.9923.5528.500.00-1000.00%
HSBC230120C000050002021-11-10 8:00AM EDT5.0025.9621.5026.500.00-500.00%
HSBC230120C000100002021-11-10 8:00AM EDT10.0021.0216.5021.500.00-500.00%
HSBC230120C000130002021-11-10 8:00AM EDT13.0017.1013.5018.500.00-2500.00%
HSBC230120C000150002021-12-09 12:44PM EDT15.0014.0414.8017.100.00-51120.00%
HSBC230120C000180002022-01-04 1:29PM EDT18.0013.6012.1514.100.00-12880.00%
HSBC230120C000200002022-01-03 4:50PM EDT20.0010.489.8512.100.00-126870.00%
HSBC230120C000220002022-01-04 10:33AM EDT22.009.708.1010.450.00-111,3380.00%
HSBC230120C000250002021-12-29 12:10PM EDT25.005.706.457.400.00-903,4600.00%
HSBC230120C000270002022-01-04 4:47PM EDT27.005.402.995.300.00-1094,1240.00%
HSBC230120C000300002022-01-04 1:30PM EDT30.002.693.003.350.00-282,6550.00%
HSBC230120C000350002022-01-05 4:03PM EDT35.001.250.821.400.00-172,12120.63%
HSBC230120C000400002022-01-04 1:22PM EDT40.000.480.200.530.00-61,29823.83%
HSBC230120C000450002022-01-04 10:30AM EDT45.000.150.160.220.00-21,98326.42%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSBC230120P000030002021-11-12 12:17PM EDT3.000.050.010.490.00-1466195.31%
HSBC230120P000050002022-01-05 12:58PM EDT5.000.070.050.150.00-650749127.73%
HSBC230120P000100002022-01-04 12:05PM EDT10.000.150.090.300.00-403,05691.99%
HSBC230120P000130002022-01-03 1:08PM EDT13.000.270.020.970.00-5025289.94%
HSBC230120P000150002022-01-05 2:08PM EDT15.000.250.250.37-0.09-26.47%2802,04169.63%
HSBC230120P000180002022-01-05 12:36PM EDT18.000.400.310.40-0.20-33.33%395357.57%
HSBC230120P000200002022-01-05 4:55PM EDT20.000.700.450.84-0.10-12.50%470257.96%
HSBC230120P000220002021-12-23 11:03AM EDT22.000.850.651.050.00-21,53154.00%
HSBC230120P000250002022-01-05 12:07PM EDT25.001.171.101.25-0.06-4.88%22,77248.36%
HSBC230120P000270002022-01-03 1:26PM EDT27.001.951.532.360.00-953,18754.96%
HSBC230120P000300002022-01-04 3:19PM EDT30.002.622.663.450.00-33,72452.76%
HSBC230120P000350002021-12-23 10:30AM EDT35.007.505.406.500.00-490850.24%
HSBC230120P000400002021-10-25 10:50AM EDT40.0011.5011.5016.000.00-17294.27%
HSBC230120P000450002022-01-04 11:36AM EDT45.0014.5513.2015.700.00-1221,27062.52%