U.S. markets closed

HSBC Holdings plc (HSBC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.34-0.04 (-0.19%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSBC200814C000185002020-08-03 9:30AM EDT18.502.912.623.300.00-2298.83%
HSBC200814C000200002020-08-06 12:54PM EDT20.001.401.171.620.00-2680.08%
HSBC200814C000210002020-08-07 2:32PM EDT21.000.530.530.56-0.04-7.02%35136.91%
HSBC200814C000215002020-08-07 2:23PM EDT21.500.270.270.30-0.06-18.18%2208537.50%
HSBC200814C000220002020-08-07 1:42PM EDT22.000.110.000.14-0.24-68.57%613537.89%
HSBC200814C000225002020-08-07 11:17AM EDT22.500.040.020.08-0.11-73.33%140742.58%
HSBC200814C000230002020-08-07 3:22PM EDT23.000.050.010.06-0.06-54.55%150949.61%
HSBC200814C000235002020-08-05 1:28PM EDT23.500.050.000.010.00-37942.19%
HSBC200814C000240002020-08-04 2:36PM EDT24.000.070.000.260.00-32984.77%
HSBC200814C000245002020-07-31 3:54PM EDT24.500.210.002.250.00-23223.24%
HSBC200814C000250002020-08-03 11:03AM EDT25.000.050.001.810.00-452212.11%
HSBC200814C000255002020-07-31 2:25PM EDT25.500.100.002.890.00-3642284.57%
HSBC200814C000260002020-08-03 9:31AM EDT26.000.010.004.050.00-2110358.59%
HSBC200814C000265002020-08-07 11:03AM EDT26.500.180.000.46+0.03+20.00%5636152.34%
HSBC200814C000270002020-07-09 9:30AM EDT27.000.280.001.920.00-12265.63%
HSBC200814C000280002020-08-07 11:01AM EDT28.000.110.000.22-0.01-8.33%1666149.22%
HSBC200814C000285002020-08-07 11:03AM EDT28.500.100.000.28+0.02+25.00%4020164.84%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSBC200814P000180002020-08-03 9:30AM EDT18.000.050.002.800.00-11302.15%
HSBC200814P000190002020-08-04 11:09AM EDT19.000.010.000.220.00-11982.81%
HSBC200814P000195002020-08-07 11:03AM EDT19.500.070.010.08-0.11-61.11%563653.91%
HSBC200814P000200002020-08-07 10:11AM EDT20.000.070.050.19+0.02+40.00%1371456.84%
HSBC200814P000205002020-08-07 1:38PM EDT20.500.110.080.11+0.03+37.50%234940.63%
HSBC200814P000210002020-08-07 3:32PM EDT21.000.200.190.23-0.02-9.09%10017438.09%
HSBC200814P000215002020-08-07 1:58PM EDT21.500.480.410.460.00-30814037.50%
HSBC200814P000220002020-08-07 9:31AM EDT22.001.000.720.97+0.45+81.82%110957.42%
HSBC200814P000225002020-08-05 9:33AM EDT22.500.931.161.580.00-11461.33%
HSBC200814P000230002020-08-07 10:29AM EDT23.001.901.601.91+0.15+8.57%213856.64%
HSBC200814P000235002020-08-03 9:48AM EDT23.502.102.032.770.00-4391.41%
HSBC200814P000240002020-08-03 3:45PM EDT24.002.392.583.150.00-1015597.66%
HSBC200814P000245002020-08-03 3:45PM EDT24.502.872.933.950.00-10041120.70%