HSBC Holdings plc (HSBC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC260116C00020000 | 2024-02-26 1:20PM EDT | 20.00 | 19.10 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| HSBC260116C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 13.93 | 12.00 | 15.10 | 0.00 | - | 1 | 45 | 24.20% |
| HSBC260116C00033000 | 2024-04-29 3:58PM EDT | 33.00 | 9.93 | 9.50 | 14.50 | 0.00 | - | 2 | 82 | 36.96% |
| HSBC260116C00037000 | 2024-05-02 11:55AM EDT | 37.00 | 9.00 | 6.50 | 11.50 | +0.62 | +7.40% | 25 | 306 | 33.84% |
| HSBC260116C00040000 | 2024-05-02 2:25PM EDT | 40.00 | 6.54 | 4.00 | 9.00 | +1.36 | +26.25% | 2 | 47 | 29.65% |
| HSBC260116C00042000 | 2024-05-02 11:52AM EDT | 42.00 | 5.20 | 3.00 | 8.00 | +1.22 | +30.65% | 10 | 138 | 29.71% |
| HSBC260116C00045000 | 2024-05-02 2:25PM EDT | 45.00 | 3.59 | 1.50 | 4.80 | +1.18 | +48.96% | 11 | 85 | 21.63% |
| HSBC260116C00047000 | 2024-05-02 10:14AM EDT | 47.00 | 3.29 | 0.50 | 4.30 | +1.97 | +149.24% | 2 | 41 | 22.91% |
| HSBC260116C00050000 | 2024-04-22 11:13AM EDT | 50.00 | 1.07 | 1.50 | 2.50 | 0.00 | - | 10 | 25 | 19.31% |
| HSBC260116C00055000 | 2024-04-29 12:54PM EDT | 55.00 | 0.76 | 0.00 | 4.70 | 0.00 | - | 102 | 155 | 35.02% |
| HSBC260116C00060000 | 2024-04-03 2:09PM EDT | 60.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | 15 | 20 | 21.36% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC260116P00020000 | 2024-05-01 9:31AM EDT | 20.00 | 0.67 | 0.10 | 0.85 | 0.00 | - | 13 | 77 | 47.66% |
| HSBC260116P00023000 | 2024-02-21 11:18AM EDT | 23.00 | 0.80 | 0.15 | 5.00 | 0.00 | - | - | 2 | 59.02% |
| HSBC260116P00025000 | 2024-04-29 12:54PM EDT | 25.00 | 0.54 | 0.45 | 0.95 | 0.00 | - | 102 | 159 | 37.55% |
| HSBC260116P00028000 | 2024-02-27 2:11PM EDT | 28.00 | 1.40 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 36.43% |
| HSBC260116P00030000 | 2024-04-03 12:21PM EDT | 30.00 | 1.55 | 0.75 | 2.10 | 0.00 | - | 10 | 147 | 37.49% |
| HSBC260116P00033000 | 2024-04-25 3:25PM EDT | 33.00 | 1.84 | 0.75 | 5.00 | 0.00 | - | 1 | 10 | 49.08% |
| HSBC260116P00035000 | 2024-05-02 10:14AM EDT | 35.00 | 2.34 | 1.60 | 3.20 | +0.04 | +1.74% | 2 | 87 | 33.91% |
| HSBC260116P00037000 | 2024-03-26 11:36AM EDT | 37.00 | 3.20 | 1.90 | 5.50 | 0.00 | - | 10 | 23 | 41.76% |
| HSBC260116P00040000 | 2024-05-02 10:14AM EDT | 40.00 | 3.54 | 2.90 | 5.50 | -0.66 | -15.71% | 2 | 47 | 34.53% |
| HSBC260116P00042000 | 2024-03-15 3:15PM EDT | 42.00 | 6.00 | 3.50 | 8.50 | 0.00 | - | - | 3 | 43.59% |
| HSBC260116P00045000 | 2024-04-30 9:57AM EDT | 45.00 | 5.20 | 3.00 | 8.00 | 0.00 | - | 10 | 14 | 33.47% |
| HSBC260116P00055000 | 2024-02-23 2:10PM EDT | 55.00 | 18.70 | 14.00 | 19.00 | 0.00 | - | 110 | 410 | 51.58% |
© 2024 Yahoo. All rights reserved.