Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
274.27+0.40 (+0.15%)
At close: 04:00PM EDT
274.00 -0.27 (-0.10%)
After hours: 07:20PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701C002200002022-06-28 3:35PM EDT220.0051.0052.2056.000.00-41223.78%
HD220701C002275002022-06-24 9:36AM EDT227.5048.0544.7047.750.00-11171.19%
HD220701C002300002022-06-21 10:36AM EDT230.0041.9042.2545.950.00-35187.06%
HD220701C002450002022-06-29 1:12PM EDT245.0029.3827.5030.350.00-55118.95%
HD220701C002500002022-06-30 10:18AM EDT250.0020.5822.4025.50-2.80-11.98%11106.84%
HD220701C002525002022-06-30 10:20AM EDT252.5018.6020.1522.70-2.98-13.81%2490.77%
HD220701C002550002022-06-22 9:34AM EDT255.0013.5517.6020.550.00-2591.31%
HD220701C002575002022-06-22 10:40AM EDT257.5015.5015.4517.800.00-21277.10%
HD220701C002600002022-06-30 1:55PM EDT260.0016.8012.9015.25+5.50+48.67%1967.68%
HD220701C002625002022-06-28 3:03PM EDT262.509.8510.3512.800.00-51060.28%
HD220701C002650002022-06-30 2:52PM EDT265.009.818.4010.25-0.26-2.58%182550.59%
HD220701C002675002022-06-30 2:52PM EDT267.507.476.257.95-0.70-8.57%34944.95%
HD220701C002700002022-06-30 3:06PM EDT270.004.804.405.75-0.40-7.69%9612039.40%
HD220701C002725002022-06-30 3:56PM EDT272.502.602.553.75-1.25-32.47%21610934.38%
HD220701C002750002022-06-30 3:57PM EDT275.001.601.622.16-0.95-37.25%93827630.93%
HD220701C002775002022-06-30 3:58PM EDT277.500.860.791.11-0.69-44.52%82250129.27%
HD220701C002800002022-06-30 3:59PM EDT280.000.440.330.52-0.36-45.00%95572328.76%
HD220701C002825002022-06-30 3:59PM EDT282.500.150.090.23-0.27-64.29%16222929.00%
HD220701C002850002022-06-30 3:59PM EDT285.000.080.080.12-0.14-63.64%21751930.76%
HD220701C002875002022-06-30 3:33PM EDT287.500.060.040.09-0.05-45.45%3627534.38%
HD220701C002900002022-06-30 1:16PM EDT290.000.040.030.07-0.03-42.86%6383637.89%
HD220701C002925002022-06-30 2:06PM EDT292.500.030.030.06-0.02-40.00%2476141.80%
HD220701C002950002022-06-30 1:50PM EDT295.000.030.020.05-0.01-25.00%452845.31%
HD220701C002975002022-06-29 2:23PM EDT297.500.020.010.070.00-4820652.15%
HD220701C003000002022-06-30 3:49PM EDT300.000.020.010.03-0.01-33.33%4146250.78%
HD220701C003025002022-06-30 1:19PM EDT302.500.020.000.07-0.01-33.33%614955.86%
HD220701C003050002022-06-30 3:07PM EDT305.000.030.000.05+0.02+200.00%1139557.42%
HD220701C003075002022-06-30 10:58AM EDT307.500.020.000.07+0.01+100.00%17763.67%
HD220701C003100002022-06-30 10:26AM EDT310.000.010.000.050.00-445865.23%
HD220701C003125002022-06-30 10:25AM EDT312.500.020.000.06+0.01+100.00%1870.31%
HD220701C003150002022-06-30 10:25AM EDT315.000.020.000.060.00-19074.22%
HD220701C003200002022-06-28 3:52PM EDT320.000.010.000.040.00-112678.13%
HD220701C003225002022-06-27 1:18PM EDT322.500.010.000.060.00--385.16%
HD220701C003250002022-06-27 1:19PM EDT325.000.010.000.010.00-414675.00%
HD220701C003300002022-06-29 12:57PM EDT330.000.020.000.040.00-613092.19%
HD220701C003350002022-06-27 10:08AM EDT335.000.020.000.060.00-921102.34%
HD220701C003400002022-06-27 11:56AM EDT340.000.010.000.060.00-1223109.38%
HD220701C003450002022-06-15 11:43AM EDT345.000.100.000.010.00-101696.88%
HD220701C003500002022-05-24 12:08PM EDT350.000.260.000.160.00-214135.94%
HD220701C003550002022-06-24 11:15AM EDT355.000.010.000.060.00-273128.13%
HD220701C003600002022-05-24 12:10PM EDT360.000.120.000.230.00-44156.25%
HD220701C003650002022-06-14 9:53AM EDT365.000.120.000.040.00-10135.16%
HD220701C003700002022-06-14 9:53AM EDT370.000.110.000.060.00-11146.88%
HD220701C003750002022-05-24 12:11PM EDT375.000.090.000.060.00--0152.34%
HD220701C003800002022-06-17 11:39AM EDT380.000.050.000.060.00-11157.81%
HD220701C003850002022-06-09 10:08AM EDT385.000.110.000.060.00-77164.06%
HD220701C003900002022-06-17 11:39AM EDT390.000.050.000.060.00-11168.75%
HD220701C004000002022-06-17 11:39AM EDT400.000.050.000.060.00-11179.69%
HD220701C004200002022-06-17 11:39AM EDT420.000.050.000.060.00-11200.00%
HD220701C004400002022-06-28 11:35AM EDT440.000.010.000.010.00-60461187.50%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701P001900002022-06-14 1:21PM EDT190.000.060.000.060.00-22182.03%
HD220701P001950002022-06-16 10:22AM EDT195.000.050.000.060.00--11170.31%
HD220701P002000002022-06-22 11:45AM EDT200.000.030.000.040.00-428152.34%
HD220701P002050002022-06-22 11:44AM EDT205.000.040.000.040.00-2324141.41%
HD220701P002100002022-06-22 11:22AM EDT210.000.040.000.040.00-825130.47%
HD220701P002150002022-06-23 2:43PM EDT215.000.060.000.040.00-112120.31%
HD220701P002200002022-06-27 2:37PM EDT220.000.020.000.060.00-3060114.06%
HD220701P002225002022-06-27 10:48AM EDT222.500.020.000.060.00-128109.38%
HD220701P002250002022-06-28 3:50PM EDT225.000.010.000.060.00-2065103.91%
HD220701P002275002022-06-29 11:30AM EDT227.500.010.000.040.00-1523994.53%
HD220701P002300002022-06-30 11:28AM EDT230.000.010.000.040.00-1117289.06%
HD220701P002325002022-06-27 1:57PM EDT232.500.050.000.060.00-91288.28%
HD220701P002350002022-06-28 3:27PM EDT235.000.040.000.060.00-95782.81%
HD220701P002375002022-06-29 2:26PM EDT237.500.020.000.050.00-20025176.56%
HD220701P002400002022-06-30 2:20PM EDT240.000.010.000.06-0.02-66.67%1113872.66%
HD220701P002425002022-06-28 3:38PM EDT242.500.110.000.090.00-363771.09%
HD220701P002450002022-06-29 2:53PM EDT245.000.050.000.100.00-204466.80%
HD220701P002475002022-06-30 2:18PM EDT247.500.020.000.09-0.08-80.00%308260.74%
HD220701P002500002022-06-30 2:18PM EDT250.000.060.010.06-0.02-25.00%2545453.91%
HD220701P002525002022-06-30 3:53PM EDT252.500.030.010.04-0.11-78.57%11715549.61%
HD220701P002550002022-06-30 3:39PM EDT255.000.050.030.08-0.12-70.59%3136849.02%
HD220701P002575002022-06-30 3:53PM EDT257.500.080.000.12-0.14-63.64%1915146.48%
HD220701P002600002022-06-30 3:59PM EDT260.000.130.100.15-0.24-64.86%16065242.29%
HD220701P002625002022-06-30 3:51PM EDT262.500.200.130.27-0.38-65.52%13026341.02%
HD220701P002650002022-06-30 3:58PM EDT265.000.320.180.40-0.46-58.97%5701,31337.84%
HD220701P002675002022-06-30 3:59PM EDT267.500.550.450.60-0.55-50.00%52537234.50%
HD220701P002700002022-06-30 3:59PM EDT270.000.890.701.20-0.86-49.14%1,36442735.33%
HD220701P002725002022-06-30 3:56PM EDT272.501.951.232.04-0.75-27.78%38735735.16%
HD220701P002750002022-06-30 3:42PM EDT275.002.802.153.25-0.85-23.29%17320835.40%
HD220701P002775002022-06-30 3:05PM EDT277.504.303.605.15-0.40-8.51%179840.33%
HD220701P002800002022-06-30 3:32PM EDT280.005.555.407.10-1.31-19.10%9424842.97%
HD220701P002825002022-06-30 3:45PM EDT282.508.787.759.75-0.65-6.89%5810454.54%
HD220701P002850002022-06-30 3:57PM EDT285.0010.7510.1512.05-0.13-1.19%6614159.81%
HD220701P002875002022-06-30 3:48PM EDT287.5013.3212.2015.35-1.43-9.69%113251.17%
HD220701P002900002022-06-30 1:20PM EDT290.0014.6714.9017.15-2.48-14.46%185077.49%
HD220701P002925002022-06-30 2:10PM EDT292.5016.4117.4020.20+1.16+7.61%6164.94%
HD220701P002950002022-06-28 11:09AM EDT295.0018.4919.8022.900.00-4472.71%
HD220701P002975002022-06-27 9:41AM EDT297.5014.5022.3525.400.00-1079.59%
HD220701P003000002022-06-30 3:34PM EDT300.0025.1324.9027.55-0.47-1.84%6680.47%
HD220701P003050002022-06-27 3:43PM EDT305.0022.9429.9532.450.00-1326790.67%
HD220701P003100002022-06-30 1:44PM EDT310.0034.2035.0537.15-2.30-6.30%13296.58%
HD220701P003125002022-06-28 1:29PM EDT312.5039.3037.4040.200.00-20110.84%
HD220701P003150002022-06-23 10:29AM EDT315.0043.3539.8542.900.00-20119.14%
HD220701P003200002022-06-17 2:22PM EDT320.0046.3744.2547.950.00-160116.21%
HD220701P003250002022-06-16 3:18PM EDT325.0052.7449.4552.950.00-10131.15%
HD220701P003300002022-06-17 2:57PM EDT330.0057.1554.3557.950.00-10137.60%
HD220701P003500002022-05-20 10:39AM EDT350.0069.0577.7081.000.00-20276.76%
HD220701P003550002022-05-20 10:39AM EDT355.0074.1582.6586.000.00-20286.96%
HD220701P004000002022-06-02 9:58AM EDT400.0099.94124.45127.950.00--0250.29%