Hewlett-Packard Company (HPQ) Option Chain

HPQ 
$31.93
*  
0.56
 negative 
1.72%
Get HPQ Alerts
*Delayed - data as of Apr. 17, 2014 
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:

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
Apr 11, 2014 3.00 0 0 HPQ 29.00 Apr 11, 2014 0.02 0 20
Apr 11, 2014 0 HPQ 30.00 Apr 11, 2014 0
Apr 11, 2014 2.56 0 0 HPQ 30.50 Apr 11, 2014 0
Apr 11, 2014 0 HPQ 31.00 Apr 11, 2014 0.05 0 105
Apr 11, 2014 1.05 0 0 HPQ 31.50 Apr 11, 2014 0.04 0 108
Apr 11, 2014 0.75 0 0 HPQ 32.00 Apr 11, 2014 0.02 0 597
Apr 11, 2014 0.08 0 218 HPQ 32.50 Apr 11, 2014 0.15 0 430
Apr 11, 2014 0.08 0 1036 HPQ 33.00 Apr 11, 2014 0.54 0 0
Apr 11, 2014 0.01 0 1166 HPQ 33.50 Apr 11, 2014 1.12 0 0
Apr 11, 2014 0.11 0 1074 HPQ 34.00 Apr 11, 2014 0.74 0 0
Apr 11, 2014 0.03 0 42 HPQ 34.50 Apr 11, 2014 0
Apr 11, 2014 0.03 0 6 HPQ 35.00 Apr 11, 2014 1.84 0 0
Apr 19, 2014 2.62 -1.03 2.87 3.05 5 1100 HPQ 29.00 Apr 19, 2014 0.01 0.03 5 3110
Apr 19, 2014 1.95 2.70 0 HPQ 29.50 Apr 19, 2014 0.06 0
Apr 19, 2014 1.98 -0.52 1.88 2.02 28 4943 HPQ 30.00 Apr 19, 2014 0.01 0.01 10 6045
Apr 19, 2014 2.41 1.37 1.52 0 11 HPQ 30.50 Apr 19, 2014 0.04 0
Apr 19, 2014 0.60 -0.83 0.92 0.95 10 5411 HPQ 31.00 Apr 19, 2014 0.01 0.01 595 5882
Apr 19, 2014 0.47 -0.27 0.37 0.52 14 61 HPQ 31.50 Apr 19, 2014 0.02 -0.05 0.01 10 464
Apr 19, 2014 0.01 -0.52 0.01 36 6401 HPQ 32.00 Apr 19, 2014 0.10 0.04 0.05 0.09 202 6753
Apr 19, 2014 0.01 -0.19 0.01 89 719 HPQ 32.50 Apr 19, 2014 0.71 0.42 0.48 0.58 15 3194
Apr 19, 2014 0.01 -0.04 0.01 8 4567 HPQ 33.00 Apr 19, 2014 1.30 0.75 1.03 1.08 4 3253
Apr 19, 2014 0.01 0.01 20 1106 HPQ 33.50 Apr 19, 2014 1.59 0.92 1.48 1.58 67 511
Apr 19, 2014 0.01 0.01 12 6048 HPQ 34.00 Apr 19, 2014 1.98 0.33 1.99 2.08 2 438
Apr 19, 2014 0.02 0.03 0 109 HPQ 34.50 Apr 19, 2014 1.79 2.48 2.58 0 74
Apr 19, 2014 0.02 0.01 0 1358 HPQ 35.00 Apr 19, 2014 2.94 0.74 2.98 3.10 9 134
Apr 25, 2014 2.91 3.05 0 HPQ 29.00 Apr 25, 2014 0.01 0.03 0
Apr 25, 2014 2.42 2.54 0 HPQ 29.50 Apr 25, 2014 0.01 0.04 0
Apr 25, 2014 1.94 2.06 0 HPQ 30.00 Apr 25, 2014 0.03 0.05 0
Apr 25, 2014 1.46 1.58 0 HPQ 30.50 Apr 25, 2014 0.05 0.08 0
Apr 25, 2014 1.05 1.09 0 HPQ 31.00 Apr 25, 2014 0.12 0.11 0.14 100
Apr 25, 2014 0.64 0.67 0.71 4 HPQ 31.50 Apr 25, 2014 0.31 0.23 0.26 10
Apr 25, 2014 0.47 0.37 0.41 8 HPQ 32.00 Apr 25, 2014 0.43 0.42 0.46 99
Apr 25, 2014 0.28 0.18 0.21 14 HPQ 32.50 Apr 25, 2014 0.73 0.72 0.77 25
Apr 25, 2014 0.08 0.08 0.10 3 HPQ 33.00 Apr 25, 2014 1.14 1.11 1.18 12
Apr 25, 2014 0.03 0.05 0 HPQ 33.50 Apr 25, 2014 1.61 1.52 1.64 67
Apr 25, 2014 0.01 0.03 0 HPQ 34.00 Apr 25, 2014 1.98 2.12 0
Apr 25, 2014 0.02 0 HPQ 34.50 Apr 25, 2014 2.49 2.63 0
Apr 25, 2014 0.02 0 HPQ 35.00 Apr 25, 2014 2.97 3.10 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.