OPTION CHAIN FOR HSBC HOLDINGS PLC ADR
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 3, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 19.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 18.00 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.50 | 17.00 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 16.00 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.50 | 15.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 14.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 11.44 | 6.21 | 2.00 | 8.50 | 13.00 | 2.00 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | |
| quote | 0.00 | 0.00 | 0.00 | 7.50 | 12.00 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 11.00 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 10.00 | 29.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 4.80 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 9.00 | 30.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 4.80 | 7.00 | |
| quote | 1.58 | 0.00 | 0.00 | 3.50 | 8.00 | 5.00 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | |
| quote | 0.00 | 0.00 | 0.00 | 2.50 | 7.00 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 2.78 | 0.00 | 0.00 | 1.50 | 6.00 | 1.00 | 33.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | |
| quote | 2.85 | -0.25 | 8.00 | 2.45 | 3.80 | 8.00 | 34.00 | quote | 0.60 | 0.00 | 0.00 | 0.00 | 4.80 | 7.00 |
| quote | 1.75 | -0.55 | 6.00 | 0.60 | 5.00 | 46.00 | 35.00 | quote | 0.05 | -0.20 | 1.00 | 0.00 | 0.15 | 17.00 |
| quote | 0.92 | -0.28 | 9.00 | 0.90 | 1.30 | 22.00 | 36.00 | quote | 0.10 | 0.05 | 24.00 | 0.00 | 0.10 | 402.00 |
| 36.94 | Current price as of 2/01/2023 04:00:02 PM | |||||||||||||
| quote | 0.35 | 0.00 | 12.00 | 0.20 | 0.35 | 192.00 | 37.00 | quote | 0.30 | -0.05 | 10.00 | 0.25 | 0.40 | 100.00 |
| quote | 0.20 | -0.05 | 1.00 | 0.00 | 0.25 | 32.00 | 38.00 | quote | 1.28 | 0.02 | 1.00 | 1.00 | 1.65 | 1.00 |
| quote | 0.15 | 0.00 | 1.00 | 0.00 | 4.80 | 1.00 | 39.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 1.00 | 5.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 2.00 | 6.50 | ||
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.10 | 2.00 | 42.00 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 7.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 8.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 9.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 10.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 11.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 19.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 18.00 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.50 | 17.00 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 16.00 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.50 | 15.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 14.50 | 24.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 14.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 13.00 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.50 | 12.00 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 11.00 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 10.00 | 29.00 | quote | 0.37 | 0.00 | 0.00 | 0.00 | 4.80 | 34.00 | |
| quote | 6.37 | 0.00 | 0.00 | 4.50 | 9.10 | 22.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | |
| quote | 2.90 | 0.00 | 0.00 | 3.50 | 8.20 | 5.00 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | |
| quote | 5.04 | 2.36 | 1.00 | 2.50 | 7.30 | 11.00 | 32.00 | quote | 0.31 | 0.00 | 0.00 | 0.00 | 4.80 | 31.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.60 | 6.40 | 33.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 4.80 | 172.00 | |
| quote | 0.25 | 0.00 | 0.00 | 2.25 | 3.80 | 1.00 | 34.00 | quote | 0.12 | -0.28 | 125.00 | 0.00 | 0.05 | 288.00 |
| quote | 2.28 | 0.54 | 8.00 | 1.60 | 2.55 | 61.00 | 35.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.10 | 482.00 |
| quote | 0.75 | 0.00 | 0.00 | 1.05 | 1.40 | 55.00 | 36.00 | quote | 0.21 | 0.06 | 1.00 | 0.10 | 0.20 | 52.00 |
| 36.94 | Current price as of 2/01/2023 04:00:02 PM | |||||||||||||
| quote | 0.52 | 0.03 | 94.00 | 0.40 | 0.50 | 148.00 | 37.00 | quote | 0.55 | 0.05 | 207.00 | 0.40 | 0.55 | 291.00 |
| quote | 0.40 | 0.15 | 300.00 | 0.10 | 0.20 | 300.00 | 38.00 | quote | 1.05 | -0.35 | 1.00 | 0.95 | 1.40 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.65 | 39.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 4.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 1.10 | 5.50 | ||
| quote | 0.05 | 0.00 | 53.00 | 0.00 | 0.05 | 53.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 2.00 | 6.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 42.00 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 7.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 8.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 9.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 10.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 11.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 12.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 19.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 16.30 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.90 | 15.50 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 5.20 | 0.00 | 0.00 | 9.90 | 14.50 | 50.00 | 25.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.80 | 128.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.60 | 13.40 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 3.37 | 0.00 | 0.00 | 7.80 | 12.50 | 3.00 | 27.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.35 | 1.00 |
| quote | 4.99 | 0.00 | 0.00 | 6.80 | 11.50 | 3.00 | 28.00 | quote | 0.24 | 0.00 | 0.00 | 0.00 | 4.80 | 178.00 |
| quote | 2.00 | 0.00 | 0.00 | 5.80 | 10.50 | 42.00 | 29.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.40 | 467.00 |
| quote | 6.10 | 0.00 | 0.00 | 4.80 | 9.50 | 463.00 | 30.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 1,284 |
| quote | 3.30 | 0.00 | 0.00 | 5.40 | 8.50 | 905.00 | 31.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.50 | 1,893 |
| quote | 4.68 | -0.32 | 6.00 | 2.80 | 7.50 | 989.00 | 32.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.05 | 664.00 |
| quote | 2.85 | 0.00 | 0.00 | 1.80 | 6.50 | 524.00 | 33.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.10 | 659.00 |
| quote | 3.46 | 0.53 | 8.00 | 2.70 | 3.40 | 806.00 | 34.00 | quote | 0.05 | -0.07 | 1.00 | 0.00 | 0.10 | 1,028 |
| quote | 2.45 | 0.05 | 8.00 | 1.90 | 2.40 | 140.00 | 35.00 | quote | 0.15 | 0.03 | 62.00 | 0.05 | 0.15 | 2,685 |
| quote | 1.64 | 0.09 | 4.00 | 1.15 | 1.45 | 534.00 | 36.00 | quote | 0.30 | -0.04 | 19.00 | 0.20 | 0.35 | 347.00 |
| 36.94 | Current price as of 2/01/2023 04:00:02 PM | |||||||||||||
| quote | 0.68 | -0.03 | 122.00 | 0.55 | 0.70 | 861.00 | 37.00 | quote | 0.65 | -0.01 | 30.00 | 0.55 | 0.70 | 448.00 |
| quote | 0.25 | 0.00 | 15.00 | 0.15 | 0.30 | 1,412 | 38.00 | quote | 1.15 | -0.20 | 2.00 | 1.00 | 1.60 | 41.00 |
| quote | 0.20 | 0.00 | 20.00 | 0.00 | 0.10 | 26.00 | 39.00 | quote | 7.80 | 0.00 | 0.00 | 1.55 | 3.40 | |
| quote | 0.10 | 0.02 | 1.00 | 0.00 | 0.15 | 5.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 1.40 | 5.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 2.30 | 6.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 42.00 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 7.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 8.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 9.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 45.00 | quote | 10.40 | 0.00 | 0.00 | 6.00 | 10.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 7.20 | 11.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 12.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 14.60 | 19.40 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.70 | 16.50 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.70 | 15.50 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.70 | 14.50 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.70 | 13.50 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.60 | 12.50 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 10.60 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.70 | 10.50 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.70 | 9.50 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.70 | 8.50 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.00 | 5.80 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 3.02 | 0.00 | 0.00 | 3.20 | 4.80 | 5.00 | 33.00 | quote | 0.20 | 0.00 | 0.00 | 0.05 | 0.45 | 86.00 |
| quote | 3.00 | 0.70 | 1.00 | 2.55 | 3.70 | 5.00 | 34.00 | quote | 0.35 | 0.10 | 3.00 | 0.05 | 0.70 | 2,062 |
| quote | 2.15 | 0.00 | 0.00 | 1.85 | 2.65 | 307.00 | 35.00 | quote | 0.40 | -0.10 | 1.00 | 0.20 | 0.70 | 1,130 |
| quote | 1.75 | 0.25 | 1.00 | 1.10 | 1.85 | 144.00 | 36.00 | quote | 0.95 | 0.30 | 6.00 | 0.50 | 0.90 | 1,569 |
| 36.94 | Current price as of 2/01/2023 04:00:02 PM | |||||||||||||
| quote | 1.20 | -0.05 | 308.00 | 0.65 | 1.20 | 1,143 | 37.00 | quote | 1.10 | 0.00 | 48.00 | 0.75 | 1.45 | 345.00 |
| quote | 0.70 | 0.00 | 1.00 | 0.20 | 0.50 | 215.00 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 1.25 | 3.30 | |
| quote | 0.29 | 0.04 | 50.00 | 0.05 | 0.45 | 53.00 | 39.00 | quote | 0.00 | 0.00 | 0.00 | 1.80 | 5.00 | |
| quote | 0.20 | 0.00 | 427.00 | 0.00 | 0.25 | 440.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 2.65 | 5.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.60 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 2.70 | 6.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 42.00 | quote | 0.00 | 0.00 | 0.00 | 3.10 | 7.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 43.00 | quote | 9.70 | 0.00 | 0.00 | 4.00 | 8.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 9.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 10.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 11.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 12.50 | ||
Show All |
