Dark

HPQ
HP Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

29.32USD+1.876%(+0.54)7,803,067

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

28.99USD+0.730%(+0.21)121

After-hours

May 16, 2025 4:00:30 PM EDT

29.32USD0.000%(0.00)59,179

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,776	7,284	2,117	3,980

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0	0%	0			HPQ250815C00050000
45 C	0.17	-62.22%	1	94	04-09	HPQ250815C00045000
42 C	0.82	+10.81%	4	15	02-24	HPQ250815C00042000
41 C	0.81	-17.35%	4	6	02-25	HPQ250815C00041000
40 C	0.04	-20.00%	5	65	04-21	HPQ250815C00040000
39 C	0.01	-80.00%	5	1,491	05-12	HPQ250815C00039000
38 C	0.30	-11.76%	30	101	03-05	HPQ250815C00038000
37 C	0.24	+84.62%	4	927	05-07	HPQ250815C00037000
36 C	0.11	+120.00%	8	3,034	05-12	HPQ250815C00036000
35 C	0.20	-9.09%	3	930	05-14	HPQ250815C00035000
34 C	0.33	+65.00%	1	108	05-14	HPQ250815C00034000
33 C	0.49	+8.89%	1	102	05-15	HPQ250815C00033000
32 C	0.75	+11.94%	30	142	05-15	HPQ250815C00032000
31 C	0.95	+156.76%	2	166	05-13	HPQ250815C00031000
30 C	1.40	+22.81%	1	103	05-14	HPQ250815C00030000
29 C	1.81	-1.09%	6	129	05-15	HPQ250815C00029000
28 C	2.42	+7.08%	21	279	05-15	HPQ250815C00028000
27 C	2.97	+6.45%	10	562	05-14	HPQ250815C00027000
26 C	3.80	+11.76%	2	519	05-13	HPQ250815C00026000
25 C	4.52	+1.57%	2	552	05-15	HPQ250815C00025000
24 C	3.27	+15.55%	6	2,972	05-02	HPQ250815C00024000
23 C	3.75	+32.51%	10	1,140	04-23	HPQ250815C00023000
22 C	3.10	+13.55%	1	582	04-10	HPQ250815C00022000
21 C	4.05	+32.79%	15	23	04-17	HPQ250815C00021000
20 C	4.75	+14.46%	2	6	04-17	HPQ250815C00020000
19 C	4.85	0%	2	1	04-04	HPQ250815C00019000
18 C	5.50	-5.98%	7	1	04-08	HPQ250815C00018000
17 C	0	0%	0			HPQ250815C00017000
16 C	0	0%	0			HPQ250815C00016000
15 C	11.52	+5.49%	20	10	05-08	HPQ250815C00015000
14 C	0	0%	0			HPQ250815C00014000
13 C	0	0%	0			HPQ250815C00013000
12 C	0	0%	0			HPQ250815C00012000
11 C	0	0%	0			HPQ250815C00011000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			HPQ250815P00050000
45 P	19.60	-6.44%	1	10	04-23	HPQ250815P00045000
42 P	18.45	+0.54%	9	16	04-21	HPQ250815P00042000
41 P	16.25	-5.80%	5	15	04-23	HPQ250815P00041000
40 P	14.50	-9.94%	5	7	05-06	HPQ250815P00040000
39 P	15.05	+173.64%	6	6	04-14	HPQ250815P00039000
38 P	13.10	+48.02%	15	167	04-23	HPQ250815P00038000
37 P	4.25	-17.48%	10	13	02-21	HPQ250815P00037000
36 P	9.82	-28.06%	1	51	05-08	HPQ250815P00036000
35 P	12.55	+83.21%	5	248	04-08	HPQ250815P00035000
34 P	11.60	+15.42%	1	390	04-08	HPQ250815P00034000
33 P	5.60	+19.15%	1	449	04-02	HPQ250815P00033000
32 P	4.30	-37.04%	7	362	05-12	HPQ250815P00032000
31 P	3.65	-56.55%	4	216	05-12	HPQ250815P00031000
30 P	2.82	-45.24%	2	167	05-12	HPQ250815P00030000
29 P	2.22	+4.23%	1	287	05-13	HPQ250815P00029000
28 P	1.65	-8.84%	10	261	05-14	HPQ250815P00028000
27 P	1.21	-2.42%	65	231	05-15	HPQ250815P00027000
26 P	1.03	-53.18%	4	696	05-12	HPQ250815P00026000
25 P	0.77	-45.77%	10	582	05-12	HPQ250815P00025000
24 P	0.47	-52.04%	12	616	05-13	HPQ250815P00024000
23 P	0.38	-11.63%	1	645	05-13	HPQ250815P00023000
22 P	0.29	-68.13%	3	156	05-12	HPQ250815P00022000
21 P	0.41	-25.45%	6	166	05-09	HPQ250815P00021000
20 P	0.15	-69.39%	1	86	05-12	HPQ250815P00020000
19 P	0.42	-8.70%	4	214	04-25	HPQ250815P00019000
18 P	0.40	-24.53%	1	1	04-23	HPQ250815P00018000
17 P	0	0%	0			HPQ250815P00017000
16 P	0.31	0%	1	0	04-17	HPQ250815P00016000
15 P	0.11	+83.33%	2	33	05-02	HPQ250815P00015000
14 P	0.19	-5.00%	10	6	04-17	HPQ250815P00014000
13 P	0	0%	0			HPQ250815P00013000
12 P	0	0%	0			HPQ250815P00012000
11 P	0	0%	0			HPQ250815P00011000

document.getElementById("d1HK6L").onerror = function(){this.style.display='none';}; .dark-mode .rb4sqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rb4sqq{ color: #333333; background-color: white; border: 2px solid #333333; }HPQHP Inc.stock NYSE