NasdaqGS - Delayed Quote USD

HashiCorp, Inc. (HCP)

32.82 +1.41 (+4.49%)
At close: April 25 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HCP240517C00022000 4/25/2024 4:55 PM 22 11.00 0.00 0.00 0.00 0.00% 1 0 0.00%
HCP240517C00023000 4/25/2024 1:41 PM 23 11.04 0.00 0.00 0.00 0.00% 4 0 0.00%
HCP240517C00024000 4/25/2024 4:49 PM 24 9.00 0.00 0.00 0.00 0.00% 1 0 0.00%
HCP240517C00025000 4/25/2024 7:03 PM 25 8.00 0.00 0.00 0.00 0.00% 23 0 0.00%
HCP240517C00026000 4/25/2024 7:04 PM 26 7.00 0.00 0.00 0.00 0.00% 39 0 0.00%
HCP240517C00027000 4/25/2024 3:57 PM 27 6.20 0.00 0.00 0.00 0.00% 20 0 0.00%
HCP240517C00028000 4/25/2024 7:54 PM 28 4.90 0.00 0.00 0.00 0.00% 120 0 0.00%
HCP240517C00029000 4/25/2024 5:21 PM 29 4.02 0.00 0.00 0.00 0.00% 16 0 0.00%
HCP240517C00030000 4/25/2024 7:55 PM 30 2.85 0.00 0.00 0.00 0.00% 5,968 0 0.00%
HCP240517C00031000 4/25/2024 7:59 PM 31 1.90 0.00 0.00 0.00 0.00% 7,962 0 0.00%
HCP240517C00032000 4/25/2024 7:59 PM 32 0.95 0.00 0.00 0.00 0.00% 10,809 0 0.00%
HCP240517C00033000 4/25/2024 7:59 PM 33 0.15 0.00 0.00 0.00 0.00% 17,838 0 0.78%
HCP240517C00034000 4/25/2024 7:59 PM 34 0.05 0.00 0.00 0.00 0.00% 2,845 0 3.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HCP240517P00021000 4/24/2024 6:03 PM 21 0.05 0.00 0.00 0.00 0.00% 91 0 50.00%
HCP240517P00022000 4/24/2024 3:07 PM 22 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
HCP240517P00023000 4/24/2024 5:05 PM 23 0.02 0.00 0.00 0.00 0.00% 25 0 25.00%
HCP240517P00024000 4/23/2024 7:38 PM 24 0.20 0.00 0.00 0.00 0.00% 83 0 25.00%
HCP240517P00025000 4/25/2024 1:53 PM 25 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
HCP240517P00026000 4/24/2024 6:04 PM 26 0.05 0.00 0.00 0.00 0.00% 463 0 25.00%
HCP240517P00027000 4/25/2024 4:28 PM 27 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
HCP240517P00028000 4/25/2024 7:39 PM 28 0.05 0.00 0.00 0.00 0.00% 60 0 12.50%
HCP240517P00029000 4/25/2024 5:23 PM 29 0.05 0.00 0.00 0.00 0.00% 216 0 12.50%
HCP240517P00030000 4/25/2024 7:55 PM 30 0.05 0.00 0.00 0.00 0.00% 3,797 0 12.50%
HCP240517P00035000 4/25/2024 4:26 PM 35 1.79 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

INFA Informatica Inc.
31.84
-0.28%
 
MDB MongoDB, Inc.
366.13
-0.86%
 
GTLB GitLab Inc.
56.01
-0.66%
 
AFRM Affirm Holdings, Inc.
31.65
-1.34%
 
ZS Zscaler, Inc.
174.81
-1.49%
 
PANW Palo Alto Networks, Inc.
288.79
-1.71%
 
NET Cloudflare, Inc.
86.76
-1.05%
 
CFLT Confluent, Inc.
28.89
+0.03%
 
IOT Samsara Inc.
34.39
-0.75%
 
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%