Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
305.21-6.76 (-2.17%)
At close: 04:00PM EDT
305.21 0.00 (0.00%)
After hours: 07:23PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220812C001850002022-07-05 9:35AM EDT185.0093.620.000.000.00--10.00%
HD220812C002100002022-08-08 9:32AM EDT210.00103.4094.6096.950.00-44188.87%
HD220812C002150002022-08-03 9:31AM EDT215.0089.2589.6591.300.00-11158.40%
HD220812C002450002022-08-03 9:31AM EDT245.0059.4559.6561.450.00-11109.96%
HD220812C002500002022-08-08 3:20PM EDT250.0061.0054.7556.250.00-12598.63%
HD220812C002550002022-08-05 10:36AM EDT255.0051.0049.8051.400.00-1195.02%
HD220812C002650002022-07-22 1:38PM EDT265.0041.2339.5041.400.00-14171.29%
HD220812C002675002022-08-08 12:09PM EDT267.5045.3036.7039.050.00-1163.28%
HD220812C002700002022-08-02 3:50PM EDT270.0032.7134.6536.400.00-21466.50%
HD220812C002750002022-08-02 3:59PM EDT275.0026.7029.9032.150.00-65271.63%
HD220812C002775002022-08-05 3:05PM EDT277.5031.4227.2028.950.00-2255.66%
HD220812C002800002022-08-09 9:42AM EDT280.0027.0024.1026.25-4.70-14.83%11866.26%
HD220812C002825002022-08-09 2:16PM EDT282.5022.9321.4524.20-3.68-13.83%71068.24%
HD220812C002850002022-08-08 9:31AM EDT285.0027.1719.0521.500.00-53059.94%
HD220812C002875002022-08-09 9:38AM EDT287.5020.6017.4018.70+1.80+9.57%101350.17%
HD220812C002900002022-08-09 1:07PM EDT290.0014.3714.9517.20-7.68-34.83%59457.72%
HD220812C002925002022-08-04 10:45AM EDT292.5015.9012.7014.750.00-42552.22%
HD220812C002950002022-08-09 1:23PM EDT295.0010.1010.3511.20-7.07-41.18%79034.28%
HD220812C002975002022-08-09 1:50PM EDT297.508.208.559.55-7.05-46.23%174037.57%
HD220812C003000002022-08-09 3:50PM EDT300.006.656.807.10-6.67-50.08%10240031.35%
HD220812C003025002022-08-09 3:33PM EDT302.505.014.855.35-5.89-54.04%13210430.30%
HD220812C003050002022-08-09 3:59PM EDT305.003.513.503.85-5.08-59.14%51876229.38%
HD220812C003075002022-08-09 3:57PM EDT307.502.352.322.69-4.32-64.77%41119129.10%
HD220812C003100002022-08-09 3:58PM EDT310.001.511.451.66-3.32-68.74%34988327.66%
HD220812C003125002022-08-09 3:59PM EDT312.500.980.901.04-2.47-71.59%45557327.59%
HD220812C003150002022-08-09 3:59PM EDT315.000.510.470.59-1.71-77.03%55284327.12%
HD220812C003175002022-08-09 3:59PM EDT317.500.270.250.34-1.24-82.12%21020227.30%
HD220812C003200002022-08-09 3:57PM EDT320.000.140.120.18-0.71-83.53%1,29491427.25%
HD220812C003225002022-08-09 3:41PM EDT322.500.070.050.11-0.25-78.12%4833928.13%
HD220812C003250002022-08-09 3:16PM EDT325.000.030.020.06-0.20-86.96%66485528.52%
HD220812C003275002022-08-09 3:21PM EDT327.500.010.010.04-0.10-90.91%913729.69%
HD220812C003300002022-08-09 1:40PM EDT330.000.030.000.03-0.03-50.00%1020131.25%
HD220812C003325002022-08-09 11:56AM EDT332.500.010.000.03-0.03-75.00%22433.99%
HD220812C003350002022-08-09 10:41AM EDT335.000.010.000.01-0.01-50.00%17932.42%
HD220812C003375002022-08-08 11:06AM EDT337.500.020.000.030.00-41139.06%
HD220812C003400002022-08-08 11:07AM EDT340.000.020.000.030.00-22341.60%
HD220812C003450002022-08-08 10:32AM EDT345.000.030.000.030.00-141446.48%
HD220812C003700002022-07-11 10:14AM EDT370.000.200.000.030.00--1064.84%
HD220812C003850002022-08-08 12:50PM EDT385.000.020.000.030.00-1176.56%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220812P001800002022-07-01 3:51PM EDT180.000.120.000.150.00-22195.70%
HD220812P001850002022-07-05 3:30PM EDT185.000.160.000.220.00--1194.53%
HD220812P001900002022-07-19 9:30AM EDT190.000.040.000.030.00-13151.56%
HD220812P001950002022-07-19 9:30AM EDT195.000.030.000.030.00-14143.75%
HD220812P002000002022-07-14 11:53AM EDT200.000.150.000.020.00-15131.25%
HD220812P002050002022-08-03 10:18AM EDT205.000.080.000.030.00-15128.13%
HD220812P002100002022-08-03 10:18AM EDT210.000.080.000.030.00-147121.88%
HD220812P002150002022-07-20 12:07PM EDT215.000.050.000.030.00-67114.06%
HD220812P002200002022-07-25 3:23PM EDT220.000.060.000.030.00-38107.81%
HD220812P002250002022-07-26 11:36AM EDT225.000.050.000.020.00-52696.88%
HD220812P002300002022-07-20 1:02PM EDT230.000.140.000.030.00-15193.75%
HD220812P002350002022-08-08 9:51AM EDT235.000.010.000.030.00-859787.50%
HD220812P002400002022-08-09 11:55AM EDT240.000.010.000.020.00-31,37378.13%
HD220812P002450002022-08-09 12:51PM EDT245.000.010.000.03-0.01-50.00%18274.22%
HD220812P002500002022-08-08 2:48PM EDT250.000.020.000.010.00-128862.50%
HD220812P002550002022-08-09 11:58AM EDT255.000.010.000.03-0.01-50.00%25861.72%
HD220812P002575002022-08-09 11:57AM EDT257.500.010.000.03-0.01-50.00%221558.59%
HD220812P002600002022-08-05 10:35AM EDT260.000.020.000.03-0.02-50.00%27555.47%
HD220812P002650002022-08-09 3:50PM EDT265.000.010.010.12-0.02-66.67%13816858.79%
HD220812P002675002022-08-08 10:37AM EDT267.500.030.000.040.00-182051.95%
HD220812P002700002022-08-09 2:45PM EDT270.000.020.010.03-0.02-50.00%1620147.27%
HD220812P002725002022-08-09 3:33PM EDT272.500.040.010.04-0.01-20.00%52245.51%
HD220812P002750002022-08-09 2:35PM EDT275.000.030.020.04-0.03-50.00%2213842.19%
HD220812P002775002022-08-09 11:09AM EDT277.500.050.030.04-0.02-28.57%121139.06%
HD220812P002800002022-08-09 3:51PM EDT280.000.080.040.07+0.01+14.29%12817238.67%
HD220812P002825002022-08-09 1:25PM EDT282.500.130.030.25+0.04+44.44%355643.65%
HD220812P002850002022-08-09 1:25PM EDT285.000.200.080.14+0.08+66.67%5516435.50%
HD220812P002875002022-08-09 3:01PM EDT287.500.160.140.27+0.01+6.67%8112936.04%
HD220812P002900002022-08-09 3:53PM EDT290.000.300.240.30+0.08+36.36%7627132.62%
HD220812P002925002022-08-09 3:37PM EDT292.500.440.360.46+0.16+57.14%28413731.54%
HD220812P002950002022-08-09 3:59PM EDT295.000.660.540.71+0.33+100.00%48938230.59%
HD220812P002975002022-08-09 3:58PM EDT297.501.020.891.02+0.54+112.50%22433729.00%
HD220812P003000002022-08-09 3:58PM EDT300.001.571.341.60+0.92+141.54%68271528.69%
HD220812P003025002022-08-09 3:57PM EDT302.502.422.142.44+1.47+154.74%30913228.65%
HD220812P003050002022-08-09 3:56PM EDT305.003.483.053.40+2.12+155.88%22231327.50%
HD220812P003075002022-08-09 3:59PM EDT307.504.704.454.85+2.66+130.39%7411928.05%
HD220812P003100002022-08-09 2:50PM EDT310.006.255.956.45+3.41+120.07%15730427.66%
HD220812P003125002022-08-09 2:50PM EDT312.508.107.758.25+4.24+109.84%3822326.71%
HD220812P003150002022-08-09 3:03PM EDT315.009.909.8510.55+4.17+72.77%5215329.44%
HD220812P003175002022-08-09 3:02PM EDT317.5012.1512.0012.95+4.55+59.87%284032.74%
HD220812P003200002022-08-09 1:55PM EDT320.0015.3014.4015.35+6.28+69.62%125035.50%
HD220812P003225002022-08-08 12:47PM EDT322.5010.8016.3517.900.00-282740.58%
HD220812P003250002022-08-09 3:59PM EDT325.0019.8017.7021.60+6.55+49.43%2662.01%
HD220812P003275002022-08-08 12:08PM EDT327.5014.7021.0522.850.00-1147.61%
HD220812P003300002022-08-05 11:30AM EDT330.0025.0023.7525.450.00-2153.52%
HD220812P003400002022-08-08 10:40AM EDT340.0025.3032.9535.500.00-1069.43%
HD220812P003425002022-08-08 2:53PM EDT342.5031.5535.4537.750.00-2066.60%
HD220812P003450002022-08-08 10:45AM EDT345.0030.0038.9540.700.00-10080.96%
HD220812P003500002022-07-19 3:12PM EDT350.0050.2543.8545.550.00--084.57%
HD220812P003550002022-08-01 10:49AM EDT355.0049.7048.4050.500.00--089.94%
HD220812P004100002022-08-01 9:48AM EDT410.00106.70103.05106.450.00--0179.74%
HD220812P004200002022-08-08 9:58AM EDT420.00105.95113.50116.600.00-10139.16%
HD220812P004300002022-08-01 9:52AM EDT430.00125.95123.50126.500.00--0143.55%
HD220812P004400002022-08-01 11:47AM EDT440.00132.00133.60136.600.00--0159.77%