Hewlett-Packard Company (HPQ) Option Chain

HPQ 
$34.76
*  
0.93
2.75%
Get HPQ Alerts
*Delayed - data as of May 22, 2015  -  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

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:

Option Chain for Hewlett-Packard Company (HPQ)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 3.32 0.76 3.20 3.35 2 65 HPQ 31.5 May 22, 2015 0.01 -0.19 0.01 426 2380
May 22, 2015 3.01 0.86 2.75 2.96 34 395 HPQ 32 May 22, 2015 0.01 -0.28 0.01 862 7200
May 22, 2015 2.30 0.53 2.24 2.37 33 545 HPQ 32.5 May 22, 2015 0.01 -0.43 0.01 378 4391
May 22, 2015 1.80 0.40 1.74 1.84 470 2940 HPQ 33 May 22, 2015 0.01 -0.61 0.01 2438 12398
May 22, 2015 1.32 0.14 1.23 1.31 1607 3690 HPQ 33.5 May 22, 2015 0.01 -0.81 0.02 842 5009
May 22, 2015 0.76 -0.12 0.76 0.79 17943 17559 HPQ 34 May 22, 2015 0.01 -0.99 0.01 1926 1930
May 22, 2015 0.30 -0.37 0.23 0.30 1901 1911 HPQ 34.5 May 22, 2015 0.08 -1.30 0.03 611 252
May 22, 2015 0.01 -0.43 0.01 0.02 7334 3423 HPQ 35 May 22, 2015 0.23 -1.46 0.21 0.29 3622 233
May 22, 2015 0.01 -0.29 0.01 3810 1707 HPQ 35.5 May 22, 2015 0.69 -1.34 0.71 0.76 279 58
May 22, 2015 0.01 -0.19 0.01 1753 2329 HPQ 36 May 22, 2015 1.00 -1.34 0.92 1.33 26 21
May 22, 2015 0.01 -0.11 0.01 164 394 HPQ 36.5 May 22, 2015 1.22 -1.92 1.43 1.86 5 15
May 22, 2015 0.01 -0.06 0.01 187 1208 HPQ 37 May 22, 2015 1.91 2.35 0
May 22, 2015 0.01 -0.05 0.01 5 19 HPQ 37.5 May 22, 2015 2.26 2.90 0
May 22, 2015 0.01 -0.04 0.01 17 61 HPQ 38 May 22, 2015 3.09 -1.84 2.67 3.30 1 1
May 29, 2015 1.87 3.10 3.75 0 155 HPQ 31.5 May 29, 2015 0.01 -0.28 0.03 54 452
May 29, 2015 2.95 0.77 2.60 3.10 40 186 HPQ 32 May 29, 2015 0.02 -0.39 0.01 0.04 138 946
May 29, 2015 2.68 0.80 2.11 2.58 19 248 HPQ 32.5 May 29, 2015 0.03 -0.53 0.04 117 927
May 29, 2015 1.85 0.31 1.77 1.94 300 574 HPQ 33 May 29, 2015 0.04 -0.65 0.03 0.04 789 6262
May 29, 2015 1.41 0.21 1.29 1.41 1160 1332 HPQ 33.5 May 29, 2015 0.06 -0.82 0.05 0.08 416 1026
May 29, 2015 0.90 -0.08 0.85 0.91 1633 1224 HPQ 34 May 29, 2015 0.12 -1.03 0.10 0.12 411 399
May 29, 2015 0.55 -0.19 0.50 0.56 383 733 HPQ 34.5 May 29, 2015 0.24 -1.16 0.23 0.26 764 226
May 29, 2015 0.26 -0.25 0.24 0.26 1113 875 HPQ 35 May 29, 2015 0.48 -1.20 0.46 0.50 2263 90
May 29, 2015 0.10 -0.28 0.10 0.12 460 863 HPQ 35.5 May 29, 2015 0.78 -1.40 0.78 0.86 138 49
May 29, 2015 0.05 -0.21 0.04 0.08 814 1109 HPQ 36 May 29, 2015 0.95 -1.45 1.06 1.29 19 15
May 29, 2015 0.03 -0.14 0.01 0.03 56 126 HPQ 36.5 May 29, 2015 2.95 1.43 1.86 0 1
May 29, 2015 0.01 -0.12 0.02 37 237 HPQ 37 May 29, 2015 1.93 2.34 0
May 29, 2015 0.01 -0.08 0.02 1 35 HPQ 37.5 May 29, 2015 2.26 2.94 0
May 29, 2015 0.01 -0.03 0.02 5 25 HPQ 38 May 29, 2015 2.75 3.45 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.