Bulletin
Investor Alert

New York Markets After Hours

HSBC Holdings PLC ADR

NYS: HSBC

GO
/marketstate/country/us

After Hours

 --Real time quotes

Feb 1, 2023, 5:13 p.m.

/zigman2/quotes/208272822/composite

$

36.94

Change

0.00 0.00%

Volume

Volume 20,178

Real time quotes

/zigman2/quotes/208272822/composite

Today's close

$ 36.94

$ 36.94

Change

0.00 0.00%

Day low

Day high

$36.65

$37.15

Open

52 week low

52 week high

$24.77

$38.61

Open

OPTION CHAIN FOR HSBC HOLDINGS PLC ADR

In-the-money

February, 2023 Options

Hide
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

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.