Canada Markets close in 1 hr 28 mins

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
304.98-4.71 (-1.52%)
As of 02:32PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221216C001600002022-07-27 2:38PM EDT160.00137.00147.20148.050.00--971.46%
HD221216C001650002022-07-05 3:39PM EDT165.00119.60142.05143.650.00--269.85%
HD221216C001900002022-07-19 9:49AM EDT190.00105.30117.55119.000.00--358.18%
HD221216C002200002022-07-08 10:36AM EDT220.0071.1089.1090.300.00--949.98%
HD221216C002300002022-07-13 2:39PM EDT230.0065.3580.0082.300.00--650.17%
HD221216C002350002022-07-13 2:31PM EDT235.0061.0575.1576.900.00--346.54%
HD221216C002400002022-07-13 1:06PM EDT240.0056.6570.8071.800.00--343.71%
HD221216C002450002022-07-14 11:42AM EDT245.0050.1566.4567.200.00--642.06%
HD221216C002500002022-07-20 9:41AM EDT250.0057.0061.9062.700.00--840.58%
HD221216C002600002022-08-01 10:49AM EDT260.0052.1053.4054.300.00--1438.53%
HD221216C002650002022-08-02 10:18AM EDT265.0048.3049.4550.15+3.60+8.05%21537.40%
HD221216C002700002022-07-14 11:12AM EDT270.0044.1245.3546.10+13.07+42.09%12336.31%
HD221216C002750002022-08-01 9:42AM EDT275.0037.4541.5542.200.00--37235.32%
HD221216C002800002022-07-15 9:40AM EDT280.0031.0037.9538.900.00--7635.12%
HD221216C002850002022-08-01 10:51AM EDT285.0033.7534.4034.950.00--5733.70%
HD221216C002900002022-07-26 10:39AM EDT290.0027.4031.1531.550.00--8932.94%
HD221216C002950002022-07-29 12:48PM EDT295.0022.1027.9028.450.00--3632.41%
HD221216C003000002022-08-02 10:48AM EDT300.0022.5024.9025.350.00-19131.66%
HD221216C003050002022-08-03 11:48AM EDT305.0020.0022.1022.50+0.40+2.04%310331.04%
HD221216C003100002022-08-03 3:35PM EDT310.0019.7019.4519.80+0.45+2.34%712030.39%
HD221216C003150002022-08-03 11:47AM EDT315.0015.2017.0017.40+1.75+13.01%53829.91%
HD221216C003200002022-08-02 1:34PM EDT320.0012.7214.8015.10-0.28-2.15%112329.33%
HD221216C003300002022-08-02 11:40AM EDT330.009.5510.8011.20-0.36-3.63%212028.39%
HD221216C003400002022-08-03 2:14PM EDT340.007.507.858.10-0.45-5.66%1312027.61%
HD221216C003500002022-08-01 11:00AM EDT350.005.525.505.650.00--8626.84%
HD221216C003600002022-08-03 1:43PM EDT360.003.503.703.90-0.40-10.26%318526.35%
HD221216C003700002022-08-03 2:19PM EDT370.002.422.452.61+0.16+7.08%15225.87%
HD221216C003800002022-08-03 2:21PM EDT380.001.551.641.73+0.28+22.05%13425.55%
HD221216C003900002022-08-02 1:54PM EDT390.001.001.071.150.00-17725.39%
HD221216C004000002022-08-02 11:06AM EDT400.000.750.570.790.00-21425.49%
HD221216C004100002022-08-02 2:02PM EDT410.000.490.300.600.00-41526.04%
HD221216C004200002022-08-02 2:02PM EDT420.000.350.150.490.00-4626.86%
HD221216C004300002022-08-02 2:02PM EDT430.000.240.070.410.00-4327.69%
HD221216C004400002022-08-02 2:02PM EDT440.000.160.020.360.00-42628.66%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221216P001350002022-08-02 11:58AM EDT135.000.240.010.320.00-22956.15%
HD221216P001400002022-08-02 11:58AM EDT140.000.270.090.370.00-21256.06%
HD221216P001450002022-08-02 11:58AM EDT145.000.310.120.420.00-23654.83%
HD221216P001500002022-08-02 11:58AM EDT150.000.350.140.470.00-2753.37%
HD221216P001550002022-08-02 11:59AM EDT155.000.420.180.410.00-22550.88%
HD221216P001600002022-07-27 10:17AM EDT160.000.620.240.600.00--751.22%
HD221216P001650002022-07-27 10:18AM EDT165.000.730.320.680.00--1350.29%
HD221216P001700002022-07-27 10:17AM EDT170.000.870.410.760.00--1951.47%
HD221216P001750002022-07-25 12:58PM EDT175.000.750.530.860.00--2750.27%
HD221216P001800002022-07-20 9:46AM EDT180.001.000.660.940.00--3148.79%
HD221216P001850002022-07-13 2:31PM EDT185.001.870.791.070.00--2147.71%
HD221216P001900002022-07-14 1:43PM EDT190.002.221.001.170.00--1946.29%
HD221216P001950002022-07-15 1:47PM EDT195.002.121.101.340.00--2745.33%
HD221216P002000002022-08-01 10:01AM EDT200.001.601.211.510.00--9544.23%
HD221216P002100002022-08-02 1:39PM EDT210.002.061.621.810.00-440041.55%
HD221216P002200002022-08-01 11:14AM EDT220.002.292.212.330.00--19139.63%
HD221216P002300002022-08-03 12:09PM EDT230.003.092.882.98-0.66-17.60%252537.72%
HD221216P002350002022-07-26 11:39AM EDT235.004.953.253.450.00--7337.04%
HD221216P002400002022-08-01 10:19AM EDT240.004.153.703.950.00--8336.28%
HD221216P002450002022-08-02 1:02PM EDT245.004.704.254.400.00-218035.22%
HD221216P002500002022-08-02 10:18AM EDT250.006.204.855.050.00-111034.53%
HD221216P002550002022-07-27 1:58PM EDT255.006.305.505.75-1.70-21.25%17733.77%
HD221216P002600002022-08-01 1:20PM EDT260.006.506.306.55-0.45-6.47%28033.05%
HD221216P002650002022-08-02 1:06PM EDT265.007.407.207.45-0.65-8.07%24732.34%
HD221216P002700002022-08-03 3:09PM EDT270.008.408.208.50-0.60-6.67%59631.71%
HD221216P002750002022-08-03 12:19PM EDT275.009.559.359.60-0.20-2.05%33630.96%
HD221216P002800002022-08-02 12:34PM EDT280.0011.6510.6010.950.00-84430.41%
HD221216P002850002022-08-03 9:45AM EDT285.0013.4512.0512.45-1.55-10.33%14329.87%
HD221216P002900002022-08-02 1:01PM EDT290.0014.3213.7014.10-0.68-4.53%22929.33%
HD221216P002950002022-08-02 12:34PM EDT295.0017.9015.5015.85+1.10+6.55%15028.68%
HD221216P003000002022-08-01 12:31PM EDT300.0018.1517.5517.850.00--5528.15%
HD221216P003050002022-08-02 12:05PM EDT305.0021.5019.7020.000.00-518627.57%
HD221216P003100002022-08-02 2:48PM EDT310.0025.0522.0022.350.00-16927.00%
HD221216P003150002022-08-01 10:00AM EDT315.0026.7524.4525.050.00--2226.64%
HD221216P003200002022-08-03 3:09PM EDT320.0027.4127.3527.75-4.64-14.48%11426.01%
HD221216P003300002022-08-02 10:31AM EDT330.0037.7033.2033.900.00-1324.92%
HD221216P003400002022-07-25 9:30AM EDT340.0040.8240.4040.850.00--823.81%
HD221216P003900002022-08-01 10:52AM EDT390.0085.6983.7085.350.00--120.46%
HD221216P004200002022-07-05 11:27AM EDT420.00142.85113.00114.250.00--10.00%