Hewlett-Packard Company (HPQ) Option Chain

HPQ 
$36.79
*  
0.22
0.59%
Get HPQ Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading HPQ now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


HPQ Options:  Type:
Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16 | Near Term | All

Option Chain for Hewlett-Packard Company ( HPQ)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 20, 2014 4.27 3.25 3.55 0 0 HPQ 33.50 Sep 20, 2014 0.02 0.03 3 2300
Sep 20, 2014 2.95 0.42 2.76 2.96 1 128 HPQ 34.00 Sep 20, 2014 0.02 0.01 0.01 2 1755
Sep 20, 2014 1.89 2.26 2.51 0 12 HPQ 34.50 Sep 20, 2014 0.03 0.03 0 2684
Sep 20, 2014 1.95 -0.05 1.77 1.90 30 824 HPQ 35.00 Sep 20, 2014 0.01 -0.01 0.01 2 8865
Sep 20, 2014 1.61 0.09 1.27 1.51 1 304 HPQ 35.50 Sep 20, 2014 0.03 0.03 0 2719
Sep 20, 2014 0.84 -0.10 0.77 1.01 6 1001 HPQ 36.00 Sep 20, 2014 0.01 -0.02 0.02 9 2335
Sep 20, 2014 0.49 -0.04 0.28 0.40 281 8925 HPQ 36.50 Sep 20, 2014 0.02 -0.03 0.03 190 4377
Sep 20, 2014 0.03 -0.12 0.03 729 6570 HPQ 37.00 Sep 20, 2014 0.12 -0.04 0.19 0.23 26 1799
Sep 20, 2014 0.06 0.03 0.01 20 2127 HPQ 37.50 Sep 20, 2014 0.65 0.13 0.66 0.74 10 1320
Sep 20, 2014 0.01 -0.01 0.02 31 6988 HPQ 38.00 Sep 20, 2014 0.98 -0.19 1.06 1.23 30 833
Sep 20, 2014 0.01 0.01 10 934 HPQ 38.50 Sep 20, 2014 1.35 -1.12 1.49 1.73 4 324
Sep 20, 2014 0.01 0.02 3 3357 HPQ 39.00 Sep 20, 2014 1.18 1.99 2.23 0 73
Sep 20, 2014 0.01 0.03 0 266 HPQ 39.50 Sep 20, 2014 2.49 2.74 0
Sep 20, 2014 0.01 0.02 0 1272 HPQ 40.00 Sep 20, 2014 3.05 0.05 2.99 3.25 5 77
Sep 26, 2014 3.20 3.65 0 HPQ 33.50 Sep 26, 2014 0.04 0.03 0 16
Sep 26, 2014 2.80 2.72 3.15 0 0 HPQ 34.00 Sep 26, 2014 0.05 0.03 0 134
Sep 26, 2014 1.74 2.22 2.53 0 0 HPQ 34.50 Sep 26, 2014 0.51 0.03 0 474
Sep 26, 2014 1.90 -0.18 1.74 2.10 1 56 HPQ 35.00 Sep 26, 2014 0.04 -0.07 0.04 240 644
Sep 26, 2014 1.11 1.26 1.55 0 232 HPQ 35.50 Sep 26, 2014 0.04 -0.07 0.02 0.06 20 1596
Sep 26, 2014 1.34 0.14 0.86 1.10 2 868 HPQ 36.00 Sep 26, 2014 0.11 0.08 0.11 5 548
Sep 26, 2014 0.58 -0.10 0.51 0.62 70 370 HPQ 36.50 Sep 26, 2014 0.24 0.04 0.21 0.23 5 826
Sep 26, 2014 0.27 -0.15 0.27 0.28 214 2251 HPQ 37.00 Sep 26, 2014 0.37 -0.08 0.44 0.47 242 1397
Sep 26, 2014 0.12 -0.07 0.09 0.11 105 1059 HPQ 37.50 Sep 26, 2014 0.93 0.77 0.83 0 914
Sep 26, 2014 0.06 0.01 0.04 0.06 35 1127 HPQ 38.00 Sep 26, 2014 1.13 -0.21 1.04 1.32 20 901
Sep 26, 2014 0.04 0.01 0.03 0 839 HPQ 38.50 Sep 26, 2014 1.75 1.36 1.80 0 358
Sep 26, 2014 0.04 0.03 0 269 HPQ 39.00 Sep 26, 2014 1.84 2.29 0
Sep 26, 2014 0.15 0.02 0 1289 HPQ 39.50 Sep 26, 2014 1.97 2.33 2.79 0 10
Sep 26, 2014 0.12 0.02 0 60 HPQ 40.00 Sep 26, 2014 2.83 3.30 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.