NasdaqGS - Delayed Quote USD

HashiCorp, Inc. (HCP)

32.62 +0.16 (+0.49%)
At close: May 1 at 4:00 PM EDT
32.65 +0.03 (+0.09%)
After hours: May 1 at 7:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HCP240517C00020000 4/23/2024 6:03 PM 20 6.90 12.30 15.00 0.00 0.00% - 10 234.38%
HCP240517C00022000 4/25/2024 4:55 PM 22 11.00 10.30 12.80 0.00 0.00% 1 1 192.77%
HCP240517C00023000 4/25/2024 1:41 PM 23 11.04 9.30 11.80 0.00 0.00% 4 4 176.86%
HCP240517C00024000 4/25/2024 4:49 PM 24 9.00 7.70 10.80 0.00 0.00% 1 176 140.72%
HCP240517C00025000 4/26/2024 6:14 PM 25 7.65 6.50 9.70 0.00 0.00% 2 295 116.21%
HCP240517C00026000 4/30/2024 1:45 PM 26 6.60 5.50 8.70 0.00 0.00% 1 233 103.52%
HCP240517C00027000 4/29/2024 7:14 PM 27 5.50 4.50 7.80 0.00 0.00% 8 352 94.53%
HCP240517C00028000 4/30/2024 1:45 PM 28 4.60 3.50 6.80 0.00 0.00% 7 454 82.03%
HCP240517C00029000 4/26/2024 7:23 PM 29 3.65 2.45 3.70 0.00 0.00% 76 1,946 38.48%
HCP240517C00030000 5/1/2024 7:47 PM 30 2.73 1.65 3.00 0.15 5.81% 56 8,794 49.32%
HCP240517C00031000 5/1/2024 7:52 PM 31 1.70 1.65 2.75 0.26 18.06% 64 5,472 68.85%
HCP240517C00032000 5/1/2024 6:24 PM 32 0.60 0.60 0.75 0.00 0.00% 16 9,933 13.28%
HCP240517C00033000 5/1/2024 2:15 PM 33 0.05 0.00 0.05 0.00 0.00% 13 20,074 6.54%
HCP240517C00034000 5/1/2024 3:20 PM 34 0.05 0.00 0.05 0.00 0.00% 12 6,787 15.43%
HCP240517C00035000 4/29/2024 5:31 PM 35 0.02 0.00 0.05 0.00 0.00% 18 7,063 22.85%
HCP240517C00036000 4/26/2024 1:33 PM 36 0.01 0.00 0.05 0.00 0.00% 2 284 29.49%
HCP240517C00037000 4/23/2024 7:04 PM 37 0.10 0.00 0.05 0.00 0.00% - 2 35.94%
HCP240517C00038000 4/29/2024 6:53 PM 38 0.05 0.00 0.10 0.00 0.00% 10 11 48.05%
HCP240517C00039000 4/24/2024 4:35 PM 39 0.05 0.00 0.05 0.00 0.00% - 38 47.27%
HCP240517C00040000 4/24/2024 4:55 PM 40 0.05 0.00 0.05 0.00 0.00% - 233 52.73%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HCP240517P00020000 4/22/2024 3:37 PM 20 0.10 0.00 0.05 0.00 0.00% - 15 104.69%
HCP240517P00021000 4/24/2024 6:03 PM 21 0.05 0.00 0.05 0.00 0.00% 91 1,817 95.31%
HCP240517P00022000 4/24/2024 3:07 PM 22 0.05 0.00 0.05 0.00 0.00% 2 686 85.94%
HCP240517P00023000 4/24/2024 5:05 PM 23 0.02 0.00 0.05 0.00 0.00% 25 1,811 77.34%
HCP240517P00024000 4/23/2024 7:38 PM 24 0.20 0.00 0.05 0.00 0.00% 83 105 69.53%
HCP240517P00025000 4/26/2024 1:56 PM 25 0.05 0.00 0.05 0.00 0.00% 20 554 60.94%
HCP240517P00026000 4/24/2024 6:04 PM 26 0.05 0.00 0.05 0.00 0.00% 463 1,089 53.13%
HCP240517P00027000 4/25/2024 4:28 PM 27 0.05 0.00 0.05 0.00 0.00% 10 2,235 51.17%
HCP240517P00028000 5/1/2024 5:38 PM 28 0.05 0.00 0.05 0.00 0.00% 10 2,698 42.97%
HCP240517P00029000 5/1/2024 2:38 PM 29 0.05 0.00 0.05 0.00 0.00% 10 3,194 34.77%
HCP240517P00030000 4/26/2024 1:35 PM 30 0.05 0.00 0.05 0.00 0.00% 30 11,586 26.56%
HCP240517P00031000 4/30/2024 6:44 PM 31 0.01 0.00 0.05 0.00 0.00% 20 8,724 18.16%
HCP240517P00032000 5/1/2024 4:11 PM 32 0.05 0.00 0.05 -0.05 -50.00% 15 5,006 9.08%
HCP240517P00033000 5/1/2024 7:46 PM 33 0.45 0.25 0.60 -0.10 -18.18% 143 2,888 13.87%
HCP240517P00034000 4/25/2024 4:36 PM 34 1.60 1.05 3.60 0.00 0.00% - 0 55.27%
HCP240517P00035000 4/25/2024 4:26 PM 35 1.79 2.10 4.60 0.00 0.00% 3 0 68.46%
HCP240517P00038000 4/24/2024 4:57 PM 38 7.97 4.90 7.00 0.00 0.00% - 5 79.59%

Related Tickers

RBRK Rubrik, Inc.
32.84
+2.56%
 
FFIV F5, Inc.
166.62
+0.79%
 
MDB MongoDB, Inc.
373.33
+2.23%
 
NET Cloudflare, Inc.
88.04
+0.73%
 
GTLB GitLab Inc.
53.36
+1.70%
 
CFLT Confluent, Inc.
28.21
+0.32%
 
CRWD CrowdStrike Holdings, Inc.
295.44
+0.99%
 
AFRM Affirm Holdings, Inc.
32.12
+0.75%
 
ZS Zscaler, Inc.
172.31
-0.36%
 
SQ Block, Inc.
66.84
-8.44%