Log in

HSBC Options Chain (NYSE:HSBC)

$38.87
+0.21 (+0.54 %)
(As of 10/18/2019 02:19 AM ET)
Today's Range
$38.83
Now: $38.87
$39.23
50-Day Range
$35.60
MA: $37.61
$39.24
52-Week Range
$35.35
Now: $38.87
$44.93
Volume2.41 million shs
Average Volume2.15 million shs
Market Capitalization$157.45 billion
P/E Ratio12.34
Dividend Yield5.12%
Beta0.71

Options Chain

HSBC (NYSE:HSBC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$45.00$0.100Call001.79922 (+0.601289)0.065834
10/18/2019$44.50$0.000Call000
10/18/2019$44.00$0.000Call000
10/18/2019$43.50$0.000Call000
10/18/2019$43.00$0.000Call000
10/18/2019$42.50$0.000Call000
10/18/2019$42.00$0.015Call000.754105 (+0.008808)0.026093
10/18/2019$41.50$0.000Call000
10/18/2019$41.00$0.005Call01200.466631 (+0.107991)0.014973
10/18/2019$40.50$0.000Call000
10/18/2019$40.00$0.010Call01,4240.3125 (+0.05625)0.04076
10/18/2019$39.50$0.020Call0163 (-4)0.230469 (-0.003257)0.092708
10/18/2019$39.00$0.120Call1181,491 (-3)0.217716 (-0.013691)0.387957
10/18/2019$38.50$0.440Call101,051 (-29)0.250802 (+0.008303)0.769574
10/18/2019$38.00$0.915Call3311,993 (-50)0.36876 (+0.08535)0.881791
10/18/2019$37.50$1.390Call04460.424016 (+0.040748)0.948364
10/18/2019$37.00$1.895Call241,7440.573612 (+0.17706)0.95136
10/18/2019$36.50$2.385Call01520.633708 (+0.159924)0.972197
10/18/2019$36.00$2.895Call1030.821811 (+0.302262)0.964492
10/18/2019$35.50$3.400Call0001
10/18/2019$35.00$3.950Call00 (-20)01
10/18/2019$34.50$4.425Call0001
10/18/2019$34.00$4.875Call001.02539 (-0.043467)0.994157
10/18/2019$33.50$5.375Call0001
10/18/2019$33.00$5.850Call0001
10/18/2019$32.50$6.375Call001.33208 (+0.084779)0.99537
10/18/2019$32.00$6.850Call0001
10/18/2019$31.50$7.350Call0001
10/18/2019$31.00$7.875Call001.64789 (-0.131727)0.996166
10/18/2019$30.00$8.925Call002.66960.97281
10/18/2019$29.00$9.850Call0001
10/18/2019$28.00$11.100Call004.31578 (+2.46765)0.941225
10/18/2019$45.00$6.150Put001.35211 (+0.42892)-0.980194
10/18/2019$44.50$5.650Put001.26142 (+0.145336)-0.979193
10/18/2019$44.00$5.125Put01
10/18/2019$43.50$4.600Put00
10/18/2019$43.00$4.125Put00
10/18/2019$42.50$3.600Put00
10/18/2019$42.00$3.175Put000.929688 (+0.267969)-0.942688
10/18/2019$41.50$2.640Put000.624636-0.977687
10/18/2019$41.00$2.120Put02
10/18/2019$40.50$1.650Put000.48125-0.948218
10/18/2019$40.00$1.130Put000.162414-1
10/18/2019$39.50$0.635Put000.171875 (-0.056116)-0.965869
10/18/2019$39.00$0.235Put2486020.199584 (-0.027345)-0.623702
10/18/2019$38.50$0.085Put03970.276095 (+0.04172)-0.249959
10/18/2019$38.00$0.045Put101,826 (+123)0.373988 (+0.086942)-0.11947
10/18/2019$37.50$0.090Put0520 (+100)0.63916 (+0.31416)-0.134723
10/18/2019$37.00$0.015Put02,4600.528705 (+0.172522)-0.034093
10/18/2019$36.50$0.000Put0790
10/18/2019$36.00$0.040Put04,6510.906636 (+0.20533)-0.049569
10/18/2019$35.50$0.070Put01011.18719 (+0.396271)-0.064231
10/18/2019$35.00$0.075Put02,7061.34932 (+0.639685)-0.061148
10/18/2019$34.50$0.000Put030
10/18/2019$34.00$0.010Put01,5071.17669 (+0.263549)-0.011964
10/18/2019$33.50$0.000Put000
10/18/2019$33.00$0.020Put06331.52664 (+0.486105)-0.017507
10/18/2019$32.50$0.000Put000
10/18/2019$32.00$0.000Put000
10/18/2019$31.50$0.000Put000
10/18/2019$31.00$0.070Put0132.46246 (+1.11315)-0.032904
10/18/2019$30.00$0.005Put02,0101.90795 (+0.559758)-0.003249
10/18/2019$29.00$0.095Put003.23379 (+1.52311)-0.033606
10/18/2019$28.00$0.050Put003.19375 (+1.30333)-0.019445
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/18/2019 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.

Yahoo Gemini Pixel