HSBC Holdings plc (HSBC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC260116C00020000 | 2024-02-26 1:20PM EDT | 20.00 | 19.10 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| HSBC260116C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 13.93 | 12.00 | 15.10 | 0.00 | - | 1 | 45 | 26.98% |
| HSBC260116C00033000 | 2024-04-29 3:58PM EDT | 33.00 | 9.93 | 9.50 | 14.50 | 0.00 | - | 2 | 82 | 38.40% |
| HSBC260116C00037000 | 2024-05-02 11:55AM EDT | 37.00 | 9.00 | 6.00 | 11.00 | +0.62 | +7.40% | 25 | 306 | 32.32% |
| HSBC260116C00040000 | 2024-05-01 3:40PM EDT | 40.00 | 5.18 | 4.00 | 9.00 | 0.00 | - | 7 | 47 | 30.59% |
| HSBC260116C00042000 | 2024-04-25 3:41PM EDT | 42.00 | 5.20 | 4.40 | 6.60 | +1.22 | +30.65% | 10 | 138 | 24.16% |
| HSBC260116C00045000 | 2024-05-02 11:56AM EDT | 45.00 | 3.80 | 2.50 | 4.50 | +1.39 | +57.68% | 10 | 85 | 21.01% |
| HSBC260116C00047000 | 2024-05-02 10:14AM EDT | 47.00 | 3.29 | 1.90 | 5.50 | +1.97 | +149.24% | 2 | 41 | 28.72% |
| HSBC260116C00050000 | 2024-04-22 11:13AM EDT | 50.00 | 1.07 | 0.50 | 2.50 | 0.00 | - | 10 | 25 | 19.80% |
| HSBC260116C00055000 | 2024-04-29 12:54PM EDT | 55.00 | 0.76 | 0.30 | 2.95 | 0.00 | - | 102 | 155 | 27.55% |
| HSBC260116C00060000 | 2024-04-03 2:09PM EDT | 60.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 15 | 20 | 21.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC260116P00020000 | 2024-05-01 9:31AM EDT | 20.00 | 0.67 | 0.10 | 0.85 | 0.00 | - | 13 | 77 | 47.41% |
| HSBC260116P00023000 | 2024-02-21 11:18AM EDT | 23.00 | 0.80 | 0.15 | 5.00 | 0.00 | - | - | 2 | 58.74% |
| HSBC260116P00025000 | 2024-04-29 12:54PM EDT | 25.00 | 0.54 | 0.15 | 5.00 | 0.00 | - | 102 | 159 | 53.05% |
| HSBC260116P00028000 | 2024-02-27 2:11PM EDT | 28.00 | 1.40 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 36.13% |
| HSBC260116P00030000 | 2024-04-03 12:21PM EDT | 30.00 | 1.55 | 0.85 | 1.55 | 0.00 | - | 10 | 147 | 32.91% |
| HSBC260116P00033000 | 2024-04-25 3:25PM EDT | 33.00 | 1.84 | 0.75 | 5.00 | 0.00 | - | 1 | 10 | 48.71% |
| HSBC260116P00035000 | 2024-05-02 10:14AM EDT | 35.00 | 2.34 | 1.65 | 2.70 | +0.04 | +1.74% | 2 | 87 | 30.63% |
| HSBC260116P00037000 | 2024-03-26 11:36AM EDT | 37.00 | 3.20 | 1.90 | 5.50 | 0.00 | - | 10 | 23 | 41.35% |
| HSBC260116P00040000 | 2024-05-02 10:14AM EDT | 40.00 | 3.54 | 2.95 | 4.10 | -0.66 | -15.71% | 2 | 47 | 27.36% |
| HSBC260116P00042000 | 2024-03-15 3:15PM EDT | 42.00 | 6.00 | 3.50 | 8.50 | 0.00 | - | - | 3 | 43.12% |
| HSBC260116P00045000 | 2024-04-30 9:57AM EDT | 45.00 | 5.20 | 3.00 | 8.00 | 0.00 | - | 10 | 14 | 32.92% |
| HSBC260116P00055000 | 2024-02-23 2:10PM EDT | 55.00 | 18.70 | 14.00 | 19.00 | 0.00 | - | 110 | 410 | 50.96% |
© 2024 Yahoo. All rights reserved.