Canada markets open in 1 hour 34 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
325.76-1.62 (-0.49%)
At close: 04:00PM EDT
325.76 0.00 (0.00%)
Pre-Market: 07:22AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230120C001250002022-08-10 1:27PM EDT125.00186.370.000.000.00-570.00%
HD230120C001300002022-05-31 3:08PM EDT130.00173.96144.30146.350.00-600.00%
HD230120C001350002022-05-31 3:08PM EDT135.00169.00139.30141.700.00-600.00%
HD230120C001400002022-05-31 3:47PM EDT140.00165.14133.45136.000.00-1530.00%
HD230120C001450002022-06-02 2:29PM EDT145.00159.03133.80136.500.00-110.00%
HD230120C001500002022-05-31 3:49PM EDT150.00154.87123.65126.000.00-75100.00%
HD230120C001550002021-11-30 4:59PM EDT155.00247.90254.05257.100.00-50301.70%
HD230120C001600002022-05-11 9:45AM EDT160.00130.07134.75138.700.00-200.00%
HD230120C001650002022-01-04 3:32PM EDT165.00247.70198.05201.050.00-11168.98%
HD230120C001700002022-05-11 3:36PM EDT170.00116.22120.40123.900.00-120.00%
HD230120C001750002021-11-30 4:44PM EDT175.00226.63233.35237.250.00-124262.52%
HD230120C001800002022-06-17 3:27PM EDT180.0095.85113.75115.600.00-260.00%
HD230120C001850002022-05-06 10:33AM EDT185.00110.00121.75124.500.00-170.00%
HD230120C001900002022-06-13 3:25PM EDT190.0097.3598.55100.600.00-1620.00%
HD230120C001950002022-05-11 1:10PM EDT195.0094.5597.85100.700.00-1200.00%
HD230120C002000002022-08-16 10:41AM EDT200.00123.500.000.000.00-11620.00%
HD230120C002100002022-08-11 9:52AM EDT210.00105.000.000.000.00-12520.00%
HD230120C002200002022-07-07 2:06PM EDT220.0070.8091.5092.900.00-31080.00%
HD230120C002300002022-06-17 12:51PM EDT230.0055.0768.5569.900.00-11710.00%
HD230120C002350002022-08-16 3:19PM EDT235.0094.950.000.000.00-61080.00%
HD230120C002400002022-08-16 10:29AM EDT240.0087.450.000.000.00-101330.00%
HD230120C002450002022-07-29 9:31AM EDT245.0061.330.000.000.00-101890.00%
HD230120C002500002022-08-17 3:04PM EDT250.0080.300.000.000.00-62740.00%
HD230120C002550002022-08-16 1:16PM EDT255.0079.000.000.000.00-81440.00%
HD230120C002600002022-08-16 2:29PM EDT260.0074.490.000.000.00-92070.00%
HD230120C002650002022-08-17 11:34AM EDT265.0065.400.000.000.00-42140.00%
HD230120C002700002022-08-16 11:12AM EDT270.0062.700.000.000.00-22150.00%
HD230120C002750002022-08-16 1:54PM EDT275.0061.100.000.000.00-91300.00%
HD230120C002800002022-08-16 11:20AM EDT280.0054.570.000.000.00-61,3150.00%
HD230120C002850002022-08-17 12:26PM EDT285.0049.130.000.000.00-72320.00%
HD230120C002900002022-08-16 11:01AM EDT290.0046.000.000.000.00-84400.00%
HD230120C002950002022-08-17 10:05AM EDT295.0043.600.000.000.00-13140.00%
HD230120C003000002022-08-17 3:36PM EDT300.0038.570.000.000.00-301,4660.00%
HD230120C003050002022-08-16 2:51PM EDT305.0036.250.000.000.00-105310.00%
HD230120C003100002022-08-17 12:48PM EDT310.0031.590.000.000.00-65460.00%
HD230120C003150002022-08-17 12:38PM EDT315.0028.290.000.000.00-11,0260.00%
HD230120C003200002022-08-17 3:36PM EDT320.0026.050.000.000.00-162,1290.00%
HD230120C003300002022-08-17 3:23PM EDT330.0020.250.000.000.00-841,6450.39%
HD230120C003400002022-08-17 3:49PM EDT340.0015.440.000.000.00-121,4201.56%
HD230120C003500002022-08-17 3:46PM EDT350.0011.700.000.000.00-651,6203.13%
HD230120C003600002022-08-17 3:11PM EDT360.008.700.000.000.00-218403.13%
HD230120C003700002022-08-17 3:14PM EDT370.006.100.000.000.00-2207313.13%
HD230120C003800002022-08-17 3:27PM EDT380.004.350.000.000.00-79416.25%
HD230120C003900002022-08-17 3:24PM EDT390.002.970.000.000.00-311,5406.25%
HD230120C004000002022-08-17 3:18PM EDT400.001.970.000.000.00-697666.25%
HD230120C004100002022-08-17 11:29AM EDT410.001.400.000.000.00-81,2936.25%
HD230120C004200002022-08-17 2:38PM EDT420.000.950.000.000.00-156196.25%
HD230120C004300002022-08-17 2:09PM EDT430.000.610.000.000.00-53936.25%
HD230120C004400002022-08-17 1:14PM EDT440.000.420.000.000.00-427012.50%
HD230120C004500002022-08-17 2:09PM EDT450.000.340.000.000.00-547012.50%
HD230120C004600002022-08-17 10:10AM EDT460.000.270.000.000.00-224112.50%
HD230120C004700002022-08-17 10:10AM EDT470.000.220.000.000.00-5227412.50%
HD230120C004800002022-08-17 10:10AM EDT480.000.180.000.000.00-246212.50%
HD230120C004900002022-08-17 10:10AM EDT490.000.140.000.000.00-211412.50%
HD230120C005000002022-08-17 2:15PM EDT500.000.090.000.000.00-1376312.50%
HD230120C005200002022-08-17 3:48PM EDT520.000.060.000.000.00-10016112.50%
HD230120C005400002022-08-17 10:10AM EDT540.000.060.000.000.00-1216012.50%
HD230120C005600002022-08-17 10:09AM EDT560.000.040.000.000.00-218212.50%
HD230120C005800002022-08-17 12:46PM EDT580.000.040.000.000.00-28612.50%
HD230120C006000002022-08-17 12:46PM EDT600.000.030.000.000.00-333712.50%
HD230120C006200002022-08-17 2:48PM EDT620.000.040.000.000.00-513425.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230120P001250002022-08-16 3:28PM EDT125.000.080.000.000.00-282,52625.00%
HD230120P001300002022-08-17 10:06AM EDT130.000.140.000.000.00-251525.00%
HD230120P001350002022-08-17 10:06AM EDT135.000.140.000.000.00-215225.00%
HD230120P001400002022-08-17 10:06AM EDT140.000.190.000.000.00-231625.00%
HD230120P001450002022-08-17 10:06AM EDT145.000.190.000.000.00-212025.00%
HD230120P001500002022-08-17 10:06AM EDT150.000.230.000.000.00-279325.00%
HD230120P001550002022-08-17 10:05AM EDT155.000.280.000.000.00-27525.00%
HD230120P001600002022-08-17 10:05AM EDT160.000.280.000.000.00-237625.00%
HD230120P001650002022-08-17 10:05AM EDT165.000.400.000.000.00-218625.00%
HD230120P001700002022-08-17 10:05AM EDT170.000.410.000.000.00-237525.00%
HD230120P001750002022-08-17 10:05AM EDT175.000.460.000.000.00-222425.00%
HD230120P001800002022-08-17 3:58PM EDT180.000.530.000.000.00-425612.50%
HD230120P001850002022-08-17 10:05AM EDT185.000.650.000.000.00-221312.50%
HD230120P001900002022-08-17 10:05AM EDT190.000.710.000.000.00-222612.50%
HD230120P001950002022-08-17 10:05AM EDT195.000.800.000.000.00-217412.50%
HD230120P002000002022-08-17 12:55PM EDT200.000.900.000.000.00-62,29712.50%
HD230120P002100002022-08-15 11:21AM EDT210.001.910.000.000.00-191612.50%
HD230120P002200002022-08-16 10:07AM EDT220.001.800.000.000.00-91,04212.50%
HD230120P002300002022-08-17 3:37PM EDT230.001.940.000.000.00-531,49412.50%
HD230120P002350002022-08-17 3:16PM EDT235.002.220.000.000.00-111,86012.50%
HD230120P002400002022-08-17 3:50PM EDT240.002.580.000.000.00-2334012.50%
HD230120P002450002022-08-17 2:09PM EDT245.002.810.000.000.00-83716.25%
HD230120P002500002022-08-17 12:53PM EDT250.003.350.000.000.00-472,2736.25%
HD230120P002550002022-08-17 10:26AM EDT255.003.450.000.000.00-5101,1596.25%
HD230120P002600002022-08-17 11:39AM EDT260.004.400.000.000.00-63,8996.25%
HD230120P002650002022-08-17 2:23PM EDT265.004.650.000.000.00-81,0346.25%
HD230120P002700002022-08-17 2:03PM EDT270.005.350.000.000.00-66706.25%
HD230120P002750002022-08-17 3:20PM EDT275.006.250.000.000.00-79746.25%
HD230120P002800002022-08-17 2:15PM EDT280.006.720.000.000.00-165,1656.25%
HD230120P002850002022-08-17 10:27AM EDT285.007.550.000.000.00-19833.13%
HD230120P002900002022-08-17 3:38PM EDT290.009.050.000.000.00-268003.13%
HD230120P002950002022-08-17 1:14PM EDT295.0010.530.000.000.00-14923.13%
HD230120P003000002022-08-17 3:56PM EDT300.0011.850.000.000.00-111,3373.13%
HD230120P003050002022-08-17 1:29PM EDT305.0013.300.000.000.00-62,6301.56%
HD230120P003100002022-08-17 10:17AM EDT310.0014.160.000.000.00-11,6171.56%
HD230120P003150002022-08-17 1:02PM EDT315.0017.150.000.000.00-131,1401.56%
HD230120P003200002022-08-17 3:24PM EDT320.0018.850.000.000.00-411,5390.78%
HD230120P003300002022-08-17 12:09PM EDT330.0024.450.000.000.00-211,9440.00%
HD230120P003400002022-08-17 10:31AM EDT340.0028.250.000.000.00-47460.00%
HD230120P003500002022-08-17 11:14AM EDT350.0035.750.000.000.00-165270.00%
HD230120P003600002022-08-16 10:04AM EDT360.0045.000.000.000.00-113900.00%
HD230120P003700002022-07-26 10:23AM EDT370.0073.060.000.000.00-11,0130.00%
HD230120P003800002022-08-17 3:45PM EDT380.0057.900.000.000.00-51420.00%
HD230120P003900002022-08-16 1:32PM EDT390.0062.400.000.000.00-617970.00%
HD230120P004000002022-08-15 11:45AM EDT400.0087.690.000.000.00-33560.00%
HD230120P004100002022-08-15 11:45AM EDT410.0097.410.000.000.00-12060.00%
HD230120P004200002022-06-16 11:17AM EDT420.00149.97127.40129.800.00-215475.06%
HD230120P004300002022-05-02 9:48AM EDT430.00128.55131.75134.450.00-16270.88%
HD230120P004400002022-06-09 10:17AM EDT440.00135.57152.80154.950.00-15286.72%
HD230120P004500002022-03-01 12:00PM EDT450.00136.00147.80149.550.00-11970.04%
HD230120P004600002022-02-02 11:40AM EDT460.00100.75142.75145.300.00-11350.71%
HD230120P004700002022-02-01 11:59AM EDT470.00114.75149.05152.250.00-8849.42%
HD230120P004800002022-02-01 11:55AM EDT480.00123.85158.80161.550.00-21249.86%
HD230120P004900002022-02-01 11:55AM EDT490.00132.85168.35171.500.00-1451.49%
HD230120P005000002021-12-16 4:10PM EDT500.00116.00120.05125.000.00-150.00%
HD230120P005200002022-07-19 12:31PM EDT520.00223.200.000.000.00-110.00%
HD230120P005400002022-03-02 1:45PM EDT540.00215.02237.30240.150.00-11387.90%
HD230120P005600002022-04-19 12:39PM EDT560.00255.26272.80275.300.00-110111.58%
HD230120P005800002022-07-12 9:31AM EDT580.00290.00266.35269.400.00-1177.42%
HD230120P006000002022-07-12 9:31AM EDT600.00309.95286.45289.250.00-1180.17%
HD230120P006200002022-01-03 1:10AM EDT620.00218.150.000.000.00--00.00%