Log in

NYSE:HSBCHSBC Options Chain and Prices

$22.49
+0.80 (+3.69 %)
(As of 08/11/2020 04:00 PM ET)
Add
Compare
Today's Range
$22.35
Now: $22.49
$22.82
50-Day Range
$21.34
MA: $23.29
$25.64
52-Week Range
$20.98
Now: $22.49
$39.69
Volume6.77 million shs
Average Volume4.71 million shs
Market Capitalization$91.61 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.58

Options Chain

HSBC (NYSE:HSBC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$31.00$0.000Call0000
(+0)
0.00
8/14/2020$30.00$0.000Call0000
(+0)
0.00
8/14/2020$29.00$0.000Call0000
(+0)
0.00
8/14/2020$28.50$0.115Call00040
(+0)
1.75
(+0.28331)
0.0787680
8/14/2020$28.00$0.115Call00050
(+0)
1.637340.080460
8/14/2020$27.50$0.050Call0000
(+0)
1.290620.0484290
8/14/2020$27.00$0.000Call0002
(+0)
0.00
8/14/2020$26.50$0.120Call00056
(+0)
1.334380.097530
8/14/2020$26.00$0.075Call000110
(+0)
1.088950.0778620
8/14/2020$25.50$0.080Call00042
(+0)
0.993508
(-0.176052)
0.0885950
8/14/2020$25.00$0.010Call00052
(+0)
0.5796870.0234670
8/14/2020$24.50$0.075Call0003
(+0)
0.738882
(-0.179868)
0.1066870
8/14/2020$24.00$0.055Call00029
(+0)
0.557222
(-0.252908)
0.1036540
8/14/2020$23.50$0.050Call1711679
(+0)
0.410581
(-0.206031)
0.122735
8/14/2020$23.00$0.105Call293114130430
(-80)
0.354719
(-0.016763)
0.24791537
8/14/2020$22.50$0.000Call826118491
(+83)
0.331744
(-0.031666)
0.022
8/14/2020$22.00$0.570Call532623275
(+138)
0.314404
(+0.046591)
0.78442313
8/14/2020$21.50$0.880Call1550312
(+42)
0.01.02
8/14/2020$21.00$1.455Call53241
(-11)
0.01.03
8/14/2020$20.50$1.880Call0000
(+0)
0.01.00
8/14/2020$20.00$2.490Call4016
(+0)
0.3
(-0.370941)
0.9999923
8/14/2020$19.50$2.985Call0000
(+0)
0
8/14/2020$19.00$3.405Call0000
(+0)
0.01.00
8/14/2020$18.50$3.950Call0002
(+0)
0.01.00
8/14/2020$18.00$4.225Call0000
(+0)
0.01.00
8/14/2020$17.00$5.500Call0000
(+0)
1.36578
(-0.052117)
0.9898870
8/14/2020$16.00$6.475Call0000
(+0)
0
8/14/2020$15.00$7.450Call0000
(+0)
0
8/14/2020$31.00$8.400Put0000
(+0)
0.00
8/14/2020$30.00$7.325Put0000
(+0)
0.00
8/14/2020$29.00$6.500Put0000
(+0)
0.00
8/14/2020$28.50$5.750Put0000
(+0)
0.00
8/14/2020$28.00$5.275Put0000
(+0)
0.00
8/14/2020$27.50$5.075Put0000
(+0)
1.35068-0.9439710
8/14/2020$27.00$4.775Put0000
(+0)
1.82109-0.8514520
8/14/2020$26.50$4.225Put0000
(+0)
1.57814
(+0.496528)
-0.861470
8/14/2020$26.00$3.500Put0000
(+0)
0.00
8/14/2020$25.50$3.240Put0000
(+0)
1.34531
(-0.233238)
-0.8355250
8/14/2020$25.00$2.570Put0000
(+0)
0.822665
(-0.157042)
-0.9191650
8/14/2020$24.50$2.115Put00041
(+0)
0.818007
(-0.360513)
-0.8702790
8/14/2020$24.00$1.555Put00055
(+0)
0.530469
(-0.080158)
-0.908790
8/14/2020$23.50$0.000Put0003
(+0)
0.00
8/14/2020$23.00$0.505Put19315138
(+0)
0.03
8/14/2020$22.50$0.215Put176317214
(+0)
0.26058
(-0.19918)
-0.50270315
8/14/2020$22.00$0.100Put320108
(-1)
0.347096
(-0.014255)
-0.2347333
8/14/2020$21.50$0.060Put41340373586
(+263)
0.450004
(+0.123792)
-0.12678780
8/14/2020$21.00$0.060Put303223
(+30)
0.600007
(+0.111799)
-0.0985592
8/14/2020$20.50$0.015Put615125
(+62)
0.56875
(+0.147656)
-0.0318065
8/14/2020$20.00$0.075Put000145
(+0)
0.95354
(+0.421582)
-0.0796310
8/14/2020$19.50$0.100Put00056
(+0)
1.19379-0.084440
8/14/2020$19.00$0.005Put00019
(+0)
0.815625
(-0.075)
-0.0091550
8/14/2020$18.50$0.000Put0000
(+0)
0.00
8/14/2020$18.00$0.010Put0001
(+0)
1.1375
(+0.240625)
-0.0119840
8/14/2020$17.00$0.000Put0000
(+0)
0.00
8/14/2020$16.00$0.000Put0000
(+0)
0.00
8/14/2020$15.00$0.125Put0000
(+0)
2.89756-0.0457150
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.