Canada markets open in 6 hours 11 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
311.97+2.28 (+0.74%)
At close: 04:00PM EDT
312.01 +0.04 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220819C001400002022-07-14 10:09AM EDT140.00142.250.000.000.00-100.00%
HD220819C001450002022-07-08 11:48AM EDT145.00140.75164.10165.650.00-170.00%
HD220819C001500002022-07-28 2:49PM EDT150.00149.000.000.000.00-200.00%
HD220819C001550002022-06-22 10:52AM EDT155.00115.40152.95154.400.00--10.00%
HD220819C001600002022-08-08 10:13AM EDT160.00153.600.000.000.00-100.00%
HD220819C001700002022-05-31 3:55PM EDT170.00133.50103.10105.550.00-200.00%
HD220819C001750002022-06-24 3:15PM EDT175.00106.65130.00132.400.00-110.00%
HD220819C001850002022-08-08 1:16PM EDT185.00127.600.000.000.00-100.00%
HD220819C001900002022-08-03 12:47PM EDT190.00115.200.000.000.00-100.00%
HD220819C001950002022-06-24 12:57PM EDT195.0088.15110.30112.850.00-110.00%
HD220819C002000002022-07-22 10:57AM EDT200.00109.510.000.000.00-100.00%
HD220819C002100002022-06-22 1:51PM EDT210.0062.3095.1598.900.00-130.00%
HD220819C002150002022-06-22 2:52PM EDT215.0056.8090.7593.750.00-6110.00%
HD220819C002200002022-06-22 2:21PM EDT220.0054.2085.9088.050.00-280.00%
HD220819C002250002022-08-02 3:36PM EDT225.0078.100.000.000.00-100.00%
HD220819C002300002022-07-05 12:41PM EDT230.0053.0076.7578.200.00-2150.00%
HD220819C002350002022-07-05 12:56PM EDT235.0047.9071.8573.300.00-170.00%
HD220819C002400002022-07-05 12:41PM EDT240.0044.0066.9568.350.00-1120.00%
HD220819C002450002022-08-02 11:58AM EDT245.0058.850.000.000.00-100.00%
HD220819C002500002022-08-01 11:00AM EDT250.0057.020.000.000.00-200.00%
HD220819C002550002022-08-01 11:00AM EDT255.0052.120.000.000.00-200.00%
HD220819C002600002022-08-08 10:02AM EDT260.0053.870.000.000.00-100.00%
HD220819C002650002022-08-08 11:02AM EDT265.0049.100.000.000.00-100.00%
HD220819C002700002022-08-08 11:01AM EDT270.0045.050.000.000.00-100.00%
HD220819C002725002022-08-03 10:19AM EDT272.5030.250.000.000.00-100.00%
HD220819C002750002022-08-08 2:04PM EDT275.0037.300.000.000.00-200.00%
HD220819C002775002022-08-03 12:21PM EDT277.5028.350.000.000.00-200.00%
HD220819C002800002022-08-08 2:08PM EDT280.0032.900.000.000.00-500.00%
HD220819C002825002022-08-04 12:02PM EDT282.5027.750.000.000.00-900.00%
HD220819C002850002022-08-08 3:08PM EDT285.0027.620.000.000.00-1200.00%
HD220819C002875002022-08-08 2:07PM EDT287.5026.150.000.000.00-700.00%
HD220819C002900002022-08-08 2:44PM EDT290.0023.480.000.000.00-2500.00%
HD220819C002925002022-08-03 10:23AM EDT292.5014.070.000.000.00-100.00%
HD220819C002950002022-08-08 3:58PM EDT295.0019.400.000.000.00-1200.00%
HD220819C002975002022-08-04 12:59PM EDT297.5014.500.000.000.00-400.00%
HD220819C003000002022-08-08 3:56PM EDT300.0015.780.000.000.00-26700.00%
HD220819C003025002022-08-08 10:36AM EDT302.5015.200.000.000.00-400.00%
HD220819C003050002022-08-08 3:24PM EDT305.0011.750.000.000.00-52500.00%
HD220819C003075002022-08-08 3:40PM EDT307.5010.500.000.000.00-2300.00%
HD220819C003100002022-08-08 3:43PM EDT310.008.970.000.000.00-18300.00%
HD220819C003125002022-08-08 3:56PM EDT312.507.450.000.000.00-5000.39%
HD220819C003150002022-08-08 3:58PM EDT315.006.160.000.000.00-1,11101.56%
HD220819C003175002022-08-08 3:59PM EDT317.505.100.000.000.00-10103.13%
HD220819C003200002022-08-08 3:56PM EDT320.004.220.000.000.00-27203.13%
HD220819C003225002022-08-08 3:45PM EDT322.503.350.000.000.00-2203.13%
HD220819C003250002022-08-08 3:59PM EDT325.002.620.000.000.00-10406.25%
HD220819C003275002022-08-08 3:23PM EDT327.502.000.000.000.00-3706.25%
HD220819C003300002022-08-08 3:59PM EDT330.001.570.000.000.00-10806.25%
HD220819C003325002022-08-08 2:35PM EDT332.501.210.000.000.00-35806.25%
HD220819C003350002022-08-08 3:36PM EDT335.000.940.000.000.00-103012.50%
HD220819C003400002022-08-08 3:06PM EDT340.000.500.000.000.00-454012.50%
HD220819C003450002022-08-08 1:18PM EDT345.000.320.000.000.00-75012.50%
HD220819C003500002022-08-08 3:44PM EDT350.000.190.000.000.00-708012.50%
HD220819C003550002022-08-08 10:59AM EDT355.000.110.000.000.00-10012.50%
HD220819C003600002022-08-08 3:35PM EDT360.000.080.000.000.00-5012.50%
HD220819C003650002022-08-08 1:41PM EDT365.000.020.000.000.00-1025.00%
HD220819C003700002022-08-01 11:44AM EDT370.000.180.000.000.00-103025.00%
HD220819C003750002022-08-05 9:30AM EDT375.001.180.000.000.00-4025.00%
HD220819C003800002022-08-05 1:07PM EDT380.000.060.000.000.00-3025.00%
HD220819C003850002022-07-25 12:25PM EDT385.000.190.000.000.00-8025.00%
HD220819C003900002022-07-26 11:07AM EDT390.000.070.000.000.00-1025.00%
HD220819C003950002022-08-08 9:48AM EDT395.000.020.000.000.00-1025.00%
HD220819C004000002022-08-05 3:55PM EDT400.000.030.000.000.00-1025.00%
HD220819C004050002022-07-01 9:57AM EDT405.000.040.000.100.00-26057.62%
HD220819C004100002022-08-04 1:43PM EDT410.000.010.000.000.00-1025.00%
HD220819C004150002022-06-24 11:17AM EDT415.000.030.000.160.00-24565.63%
HD220819C004200002022-06-24 11:16AM EDT420.000.030.000.150.00-213567.38%
HD220819C004250002022-08-08 9:49AM EDT425.000.020.000.000.00-1025.00%
HD220819C004300002022-08-08 11:02AM EDT430.000.010.000.000.00-22050.00%
HD220819C004350002022-07-18 3:58PM EDT435.000.010.000.000.00-2050.00%
HD220819C004400002022-06-24 11:16AM EDT440.000.010.000.150.00-26576.56%
HD220819C004450002022-07-13 9:43AM EDT445.000.020.000.000.00-4050.00%
HD220819C004500002022-08-01 11:48AM EDT450.000.040.000.000.00-1050.00%
HD220819C004550002022-07-05 2:42PM EDT455.000.150.000.140.00-224382.42%
HD220819C004600002022-08-08 11:03AM EDT460.000.010.000.000.00-23050.00%
HD220819C004650002022-05-19 12:16PM EDT465.000.120.000.220.00-2391.02%
HD220819C004700002022-05-19 3:28PM EDT470.000.080.000.220.00-21992.97%
HD220819C004750002022-05-19 3:33PM EDT475.000.090.000.220.00-21395.12%
HD220819C004800002022-05-19 3:33PM EDT480.000.060.000.220.00-21097.07%
HD220819C004850002022-06-21 11:25AM EDT485.000.110.000.080.00-51489.45%
HD220819C004900002022-06-21 11:25AM EDT490.000.090.000.170.00-5598.44%
HD220819C004950002022-05-19 3:37PM EDT495.000.020.000.220.00-221103.13%
HD220819C005000002022-07-21 10:51AM EDT500.000.070.000.000.00-20050.00%
HD220819C005200002022-01-10 2:29PM EDT520.002.310.401.250.00-12146.00%
HD220819C005400002022-02-10 1:38PM EDT540.000.500.010.430.00-32129.49%
HD220819C005600002022-05-24 12:45PM EDT560.000.010.000.180.00-129124.02%
HD220819C005800002022-07-22 1:32PM EDT580.000.010.000.000.00-2050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220819P001400002022-07-11 3:30PM EDT140.000.010.000.000.00-3050.00%
HD220819P001450002022-06-22 9:57AM EDT145.000.220.000.000.00-114850.00%
HD220819P001500002022-07-13 12:20PM EDT150.000.110.000.000.00-1050.00%
HD220819P001550002022-06-08 11:41AM EDT155.000.190.010.150.00-213153.91%
HD220819P001600002022-07-26 11:14AM EDT160.000.070.000.000.00-5050.00%
HD220819P001650002022-08-04 3:17PM EDT165.000.020.000.000.00-1050.00%
HD220819P001700002022-07-18 3:58PM EDT170.000.040.000.000.00-6050.00%
HD220819P001750002022-07-19 2:02PM EDT175.000.040.000.000.00-1050.00%
HD220819P001800002022-07-22 3:41PM EDT180.000.040.000.000.00-1050.00%
HD220819P001850002022-07-21 10:42AM EDT185.000.050.000.000.00-1050.00%
HD220819P001900002022-07-21 2:53PM EDT190.000.070.000.000.00-20050.00%
HD220819P001950002022-08-02 10:18AM EDT195.000.050.000.000.00-8050.00%
HD220819P002000002022-08-08 10:56AM EDT200.000.030.000.000.00-1050.00%
HD220819P002050002022-08-04 1:34PM EDT205.000.040.000.000.00-10050.00%
HD220819P002100002022-08-05 3:51PM EDT210.000.030.000.000.00-48050.00%
HD220819P002150002022-07-29 11:01AM EDT215.000.130.000.000.00-10050.00%
HD220819P002200002022-08-08 11:25AM EDT220.000.050.000.000.00-1050.00%
HD220819P002250002022-08-08 3:48PM EDT225.000.050.000.000.00-44050.00%
HD220819P002300002022-08-08 10:36AM EDT230.000.080.000.000.00-5025.00%
HD220819P002350002022-08-08 3:58PM EDT235.000.080.000.000.00-10025.00%
HD220819P002400002022-08-08 3:32PM EDT240.000.110.000.000.00-5025.00%
HD220819P002450002022-08-05 1:20PM EDT245.000.220.000.000.00-5025.00%
HD220819P002500002022-08-08 3:50PM EDT250.000.170.000.000.00-19025.00%
HD220819P002550002022-08-08 3:10PM EDT255.000.230.000.000.00-15025.00%
HD220819P002600002022-08-08 2:45PM EDT260.000.320.000.000.00-46025.00%
HD220819P002650002022-08-08 2:43PM EDT265.000.390.000.000.00-63025.00%
HD220819P002700002022-08-08 3:42PM EDT270.000.520.000.000.00-38012.50%
HD220819P002725002022-08-05 1:00PM EDT272.500.900.000.000.00-42012.50%
HD220819P002750002022-08-08 3:48PM EDT275.000.680.000.000.00-153012.50%
HD220819P002775002022-08-08 3:38PM EDT277.500.810.000.000.00-40012.50%
HD220819P002800002022-08-08 3:42PM EDT280.000.970.000.000.00-86012.50%
HD220819P002825002022-08-08 1:55PM EDT282.501.110.000.000.00-12012.50%
HD220819P002850002022-08-08 3:42PM EDT285.001.290.000.000.00-42012.50%
HD220819P002875002022-08-08 1:18PM EDT287.501.480.000.000.00-15012.50%
HD220819P002900002022-08-08 3:51PM EDT290.001.760.000.000.00-91012.50%
HD220819P002925002022-08-08 3:29PM EDT292.502.210.000.000.00-606.25%
HD220819P002950002022-08-08 3:58PM EDT295.002.490.000.000.00-5506.25%
HD220819P002975002022-08-08 3:35PM EDT297.503.070.000.000.00-8906.25%
HD220819P003000002022-08-08 3:37PM EDT300.003.610.000.000.00-10206.25%
HD220819P003025002022-08-08 12:04PM EDT302.503.900.000.000.00-2003.13%
HD220819P003050002022-08-08 3:54PM EDT305.004.950.000.000.00-12903.13%
HD220819P003075002022-08-08 1:34PM EDT307.505.900.000.000.00-901.56%
HD220819P003100002022-08-08 3:58PM EDT310.006.850.000.000.00-15800.78%
HD220819P003125002022-08-08 3:16PM EDT312.508.700.000.000.00-3700.00%
HD220819P003150002022-08-08 3:09PM EDT315.009.780.000.000.00-4900.00%
HD220819P003175002022-08-08 2:03PM EDT317.5010.600.000.000.00-1700.00%
HD220819P003200002022-08-08 2:12PM EDT320.0012.350.000.000.00-3100.00%
HD220819P003225002022-08-08 12:04PM EDT322.5012.800.000.000.00-800.00%
HD220819P003250002022-08-08 12:01PM EDT325.0014.400.000.000.00-2200.00%
HD220819P003275002022-08-08 11:26AM EDT327.5015.050.000.000.00-300.00%
HD220819P003300002022-08-08 12:13PM EDT330.0019.400.000.000.00-800.00%
HD220819P003325002022-08-08 11:16AM EDT332.5018.700.000.000.00-700.00%
HD220819P003350002022-08-08 3:09PM EDT335.0024.950.000.000.00-1500.00%
HD220819P003400002022-08-08 12:13PM EDT340.0028.200.000.000.00-800.00%
HD220819P003450002022-07-27 12:26PM EDT345.0047.900.000.000.00-100.00%
HD220819P003500002022-08-03 3:21PM EDT350.0042.000.000.000.00-15000.00%
HD220819P003550002022-08-04 1:23PM EDT355.0048.150.000.000.00-100.00%
HD220819P003600002022-08-08 9:58AM EDT360.0046.000.000.000.00-100.00%
HD220819P003650002022-05-25 2:50PM EDT365.0073.7981.5584.250.00-107224.34%
HD220819P003700002022-08-03 2:51PM EDT370.0062.500.000.000.00-13000.00%
HD220819P003750002022-08-01 10:49AM EDT375.0069.700.000.000.00-100.00%
HD220819P003800002022-07-28 2:56PM EDT380.0081.090.000.000.00-100.00%
HD220819P003850002022-07-28 2:56PM EDT385.0086.110.000.000.00-100.00%
HD220819P003900002022-07-20 1:33PM EDT390.0088.590.000.000.00-100.00%
HD220819P003950002022-06-03 11:39AM EDT395.0089.70114.85117.050.00-30274.79%
HD220819P004000002022-06-22 10:33AM EDT400.00130.0091.1592.250.00-20115.70%
HD220819P004050002022-08-01 1:01PM EDT405.0098.500.000.000.00-200.00%
HD220819P004100002022-08-08 10:03AM EDT410.0096.000.000.000.00-100.00%
HD220819P004150002022-07-25 3:50PM EDT415.00109.500.000.000.00-100.00%
HD220819P004300002022-01-07 11:58AM EDT430.0052.1076.4078.750.00-320.00%
HD220819P004350002022-08-04 3:34PM EDT435.00128.400.000.000.00-200.00%
HD220819P004400002022-06-17 2:07PM EDT440.00166.91146.15148.250.00-20249.17%
HD220819P004450002022-06-17 2:07PM EDT445.00171.93151.05153.300.00-20253.26%
HD220819P004500002022-07-25 3:04PM EDT450.00145.400.000.000.00-100.00%
HD220819P004550002022-07-28 11:25AM EDT455.00156.500.000.000.00-100.00%
HD220819P004600002022-07-21 12:27PM EDT460.00157.350.000.000.00-200.00%
HD220819P004700002022-08-04 10:26AM EDT470.00160.900.000.000.00--00.00%
HD220819P004750002022-02-03 4:30PM EDT475.00112.75152.25154.200.00-450.00%
HD220819P004800002022-07-21 11:04AM EDT480.00177.450.000.000.00-100.00%
HD220819P005000002022-07-21 12:27PM EDT500.00197.350.000.000.00-100.00%
HD220819P005200002022-08-05 9:56AM EDT520.00215.300.000.000.00-100.00%
HD220819P005400002022-07-28 3:50PM EDT540.00239.950.000.000.00-100.00%
HD220819P005600002022-06-28 12:26PM EDT560.00286.35258.65261.800.00-10287.95%