New Zealand markets open in 2 hours 17 minutes

HSBC Holdings plc (HSBC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.01-0.34 (-0.96%)
As of 01:43PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSBC220121C000100002022-01-13 10:20AM EST10.0025.0724.7525.100.00-11592.19%
HSBC220121C000130002021-11-10 7:00AM EST13.0014.2615.3016.900.00-1140.00%
HSBC220121C000150002022-01-06 9:30AM EST15.0016.8519.7520.050.00-1016365.63%
HSBC220121C000180002021-11-10 7:00AM EST18.0010.1010.9011.400.00-2120.00%
HSBC220121C000200002022-01-13 9:30AM EST20.0014.8514.9015.050.00-2141250.00%
HSBC220121C000230002022-01-12 2:00PM EST23.0011.2011.8512.050.00-12677193.75%
HSBC220121C000250002022-01-18 12:46PM EST25.009.969.9010.05-0.26-2.54%23,069159.38%
HSBC220121C000270002022-01-11 1:56PM EST27.006.787.908.050.00-3174127.34%
HSBC220121C000280002022-01-14 2:12PM EST28.007.306.907.050.00-122,965111.72%
HSBC220121C000290002022-01-07 11:16AM EST29.003.775.906.050.00-151,41896.88%
HSBC220121C000300002022-01-18 11:07AM EST30.005.154.905.05-0.08-1.53%295,31282.03%
HSBC220121C000310002022-01-13 3:07PM EST31.004.243.904.050.00-557767.19%
HSBC220121C000320002022-01-12 3:46PM EST32.002.522.823.050.00-128452.73%
HSBC220121C000330002022-01-18 11:59AM EST33.002.071.942.05-0.28-11.91%394,33337.89%
HSBC220121C000335002022-01-13 10:10AM EST33.501.551.381.650.00-140043.75%
HSBC220121C000340002022-01-14 10:22AM EST34.001.400.971.140.00-1246532.81%
HSBC220121C000350002022-01-18 12:23PM EST35.000.300.310.40-0.34-53.12%871,56926.95%
HSBC220121C000360002022-01-18 12:12PM EST36.000.040.040.10-0.16-80.00%8524528.52%
HSBC220121C000370002022-01-13 12:13PM EST37.000.050.000.040.00-1952335.55%
HSBC220121C000400002022-01-13 11:23AM EST40.000.010.000.010.00-852,59353.13%
HSBC220121C000420002021-11-30 1:33PM EST42.000.010.000.280.00-1371116.80%
HSBC220121C000450002021-10-25 8:36AM EST45.000.010.000.010.00-401,27090.63%
HSBC220121C000470002021-12-31 2:00PM EST47.000.010.000.000.00-5050.00%
HSBC220121C000500002022-01-10 11:34AM EST50.000.010.000.020.00-11,452134.38%
HSBC220121C000550002022-01-14 11:54AM EST55.000.010.000.050.00-15533182.81%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSBC220121P000100002021-12-29 10:13AM EST10.000.010.000.010.00-302,576425.00%
HSBC220121P000130002022-01-13 12:42PM EST13.000.010.000.010.00-22,559337.50%
HSBC220121P000150002022-01-10 12:26PM EST15.000.010.000.010.00-135,310287.50%
HSBC220121P000180002022-01-14 1:58PM EST18.000.010.000.010.00-101,274225.00%
HSBC220121P000200002022-01-12 3:56PM EST20.000.020.000.010.00-211,914193.75%
HSBC220121P000220002021-12-31 9:45AM EST22.000.020.000.160.00-35235.94%
HSBC220121P000230002022-01-14 10:52AM EST23.000.010.000.070.00-14,924190.63%
HSBC220121P000240002021-12-30 2:27PM EST24.000.040.000.150.00-5070195.31%
HSBC220121P000250002022-01-13 10:43AM EST25.000.010.000.070.00-18,156156.25%
HSBC220121P000260002021-12-31 9:43AM EST26.000.070.000.070.00-1256140.63%
HSBC220121P000270002022-01-06 9:34AM EST27.000.020.000.070.00-1503,045125.00%
HSBC220121P000280002022-01-14 2:22PM EST28.000.040.000.070.00-38,879109.38%
HSBC220121P000290002022-01-13 2:29PM EST29.000.010.000.030.00-11,10682.81%
HSBC220121P000300002022-01-13 2:29PM EST30.000.030.000.080.00-15,58982.03%
HSBC220121P000310002022-01-18 9:52AM EST31.000.020.000.05-0.07-77.78%2511461.72%
HSBC220121P000320002022-01-18 1:01PM EST32.000.040.000.070.00-148151.56%
HSBC220121P000330002022-01-18 11:04AM EST33.000.040.030.07-0.03-42.86%4245543.36%
HSBC220121P000335002022-01-18 10:59AM EST33.500.100.060.11-0.13-56.52%19740.23%
HSBC220121P000340002022-01-18 10:44AM EST34.000.130.110.160.00-1844835.74%
HSBC220121P000350002022-01-18 12:17PM EST35.000.430.350.47+0.11+34.38%29166032.52%
HSBC220121P000360002022-01-18 12:31PM EST36.001.191.081.18+0.25+26.60%39439437.01%
HSBC220121P000370002022-01-14 2:09PM EST37.001.752.022.230.00-166360.55%
HSBC220121P000380002022-01-18 12:05AM EST38.002.153.003.250.00-1164.65%
HSBC220121P000400002022-01-07 10:42AM EST40.007.355.005.100.00-1039276.56%
HSBC220121P000420002021-11-10 7:00AM EST42.0014.7014.0018.800.00-100140809.08%
HSBC220121P000450002022-01-12 11:54AM EST45.0010.709.9510.250.00-620141.80%
HSBC220121P000470002021-11-10 7:00AM EST47.0015.5515.7519.800.00-29643.16%
HSBC220121P000500002021-11-10 7:00AM EST50.0021.5522.0021.650.00-23758.11%
HSBC220121P000550002022-01-13 9:54AM EST55.0020.1219.7520.250.00-2455162.50%