Canada markets close in 3 hours 49 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
333.88-5.92 (-1.74%)
As of 12:11PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230519C001450002023-01-25 12:58PM EST145.00170.00187.40189.750.00-1079.00%
HD230519C001750002022-11-14 1:42PM EST175.00138.35159.90162.400.00-2075.17%
HD230519C002050002023-01-20 9:38AM EST205.00105.45127.85129.700.00-21248.50%
HD230519C002100002023-01-12 2:48PM EST210.00122.96123.10124.600.00-91045.39%
HD230519C002150002022-11-29 11:40AM EST215.00106.74108.25110.200.00--210.00%
HD230519C002200002022-11-01 12:45PM EST220.0082.50111.35113.550.00--10.00%
HD230519C002250002022-09-21 9:37AM EST225.0065.2557.5059.250.00--30.00%
HD230519C002300002022-10-13 12:41PM EST230.0065.2590.4592.700.00--10.00%
HD230519C002350002023-01-19 10:55AM EST235.0081.8099.35100.700.00--142.96%
HD230519C002450002023-01-17 1:12PM EST245.0087.5089.7591.800.00-2443.54%
HD230519C002500002023-01-19 1:59PM EST250.0068.9085.0086.650.00-41440.74%
HD230519C002550002023-01-19 12:56PM EST255.0063.7580.6581.750.00-41638.93%
HD230519C002600002023-01-27 11:41AM EST260.0060.0576.4077.300.00-41038.63%
HD230519C002650002023-01-09 12:56PM EST265.0064.7571.3072.750.00-1937.79%
HD230519C002700002023-01-13 1:45PM EST270.0066.3667.2568.150.00-12036.68%
HD230519C002750002023-01-19 10:18AM EST275.0051.1062.2063.900.00-21736.34%
HD230519C002800002023-02-02 10:23AM EST280.0060.7258.2559.150.00-13034.61%
HD230519C002850002023-01-20 3:38PM EST285.0039.9254.0554.800.00-1012833.72%
HD230519C002900002023-02-02 10:21AM EST290.0051.9050.0550.700.00-14533.19%
HD230519C002950002023-01-05 3:55PM EST295.0037.3545.8546.550.00-14932.35%
HD230519C003000002023-01-26 3:14PM EST300.0028.0041.9042.600.00-128731.70%
HD230519C003050002023-02-03 11:11AM EST305.0038.6037.9038.75+11.60+42.96%362531.01%
HD230519C003100002023-02-02 2:42PM EST310.0039.0333.8535.150.00-334130.52%
HD230519C003150002023-02-03 10:05AM EST315.0030.8731.1531.50-5.93-16.11%124629.72%
HD230519C003200002023-02-02 2:36PM EST320.0032.0027.0528.100.00-333529.07%
HD230519C003250002023-02-02 12:37PM EST325.0028.9524.5524.850.00-426428.40%
HD230519C003300002023-02-02 3:37PM EST330.0025.4321.6021.850.00-1829427.84%
HD230519C003350002023-02-03 11:33AM EST335.0019.4018.8019.05-4.05-17.27%1442227.29%
HD230519C003400002023-02-02 3:37PM EST340.0019.5316.2016.450.00-10151126.74%
HD230519C003450002023-02-02 3:38PM EST345.0013.5013.8014.10-3.50-20.59%138726.26%
HD230519C003500002023-02-03 11:16AM EST350.0012.1511.7011.95-2.14-14.98%2464625.77%
HD230519C003550002023-02-03 11:16AM EST355.0010.259.8010.05-2.70-20.85%6342425.34%
HD230519C003600002023-02-03 9:57AM EST360.008.108.108.35-2.85-26.03%101,60624.91%
HD230519C003650002023-02-03 10:45AM EST365.006.926.706.90-1.88-21.36%136824.56%
HD230519C003700002023-02-03 11:18AM EST370.005.705.455.70-1.44-20.17%666724.34%
HD230519C003750002023-02-03 11:16AM EST375.004.684.454.65-1.52-24.52%421224.08%
HD230519C003800002023-02-02 9:59AM EST380.003.703.553.75-0.46-11.06%312623.83%
HD230519C003850002023-02-02 10:53AM EST385.002.752.893.00-1.45-34.52%110323.59%
HD230519C003900002023-02-02 2:46PM EST390.003.042.282.390.00-78823.41%
HD230519C003950002023-02-02 2:27PM EST395.002.511.821.910.00-47123.30%
HD230519C004000002023-02-02 3:21PM EST400.001.941.431.510.00-315223.19%
HD230519C004050002023-02-03 11:25AM EST405.001.161.121.19-0.41-26.11%436723.10%
HD230519C004100002023-01-24 3:56PM EST410.000.570.870.950.00-111023.10%
HD230519C004200002023-02-02 12:55PM EST420.000.760.530.590.00-2031723.06%
HD230519C004300002023-02-02 2:04PM EST430.000.550.330.370.00-3035823.13%
HD230519C004400002023-01-12 10:11AM EST440.000.520.190.240.00-81823.34%
HD230519C004500002023-01-24 1:11PM EST450.000.080.120.160.00-53923.66%
HD230519C004600002022-11-21 10:38AM EST460.000.560.290.350.00-1127.91%
HD230519C004700002022-12-14 3:50PM EST470.000.640.090.150.00-31226.37%
HD230519C004800002023-01-30 1:45PM EST480.000.030.010.050.00-11224.61%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230519P001400002023-01-24 1:13PM EST140.000.060.010.050.00-26854.88%
HD230519P001500002023-01-23 1:54PM EST150.000.070.020.060.00-103052.15%
HD230519P001550002023-01-12 9:50AM EST155.000.120.030.070.00-1351.17%
HD230519P001600002023-01-13 3:24PM EST160.000.100.050.080.00-517250.39%
HD230519P001650002023-01-17 2:06PM EST165.000.130.060.100.00-86250.78%
HD230519P001700002023-02-02 3:29PM EST170.000.080.080.120.00-13849.71%
HD230519P001750002023-01-17 2:12PM EST175.000.200.100.140.00-2,0212,02548.63%
HD230519P001800002023-01-20 12:10PM EST180.000.330.120.160.00-14947.41%
HD230519P001850002023-01-12 12:10PM EST185.000.350.150.190.00-13146.44%
HD230519P001900002023-01-26 12:49PM EST190.000.360.180.230.00-13845.61%
HD230519P001950002023-01-30 12:10PM EST195.000.380.230.270.00-12544.65%
HD230519P002000002023-01-31 1:11PM EST200.000.380.270.310.00-125143.56%
HD230519P002050002023-01-11 2:35PM EST205.000.700.330.380.00-12513542.92%
HD230519P002100002023-01-27 12:06PM EST210.000.670.400.450.00-236442.09%
HD230519P002150002023-02-02 11:37AM EST215.000.400.480.520.00-12141.11%
HD230519P002200002023-01-19 3:46PM EST220.001.420.580.620.00-6727440.38%
HD230519P002250002023-01-31 11:22AM EST225.000.950.690.740.00-95139.67%
HD230519P002300002023-02-02 11:32AM EST230.000.720.830.880.00-12,36038.97%
HD230519P002350002023-01-26 3:42PM EST235.001.800.991.040.00-117438.23%
HD230519P002400002023-02-01 11:59AM EST240.001.801.181.230.00-114937.55%
HD230519P002450002023-02-02 9:40AM EST245.001.251.401.460.00-116036.91%
HD230519P002500002023-02-02 1:04PM EST250.001.371.641.700.00-72,14636.15%
HD230519P002550002023-02-02 12:07PM EST255.001.651.922.000.00-18735.50%
HD230519P002600002023-02-03 9:51AM EST260.002.352.262.34+0.45+23.68%325934.83%
HD230519P002650002023-02-03 9:40AM EST265.002.562.652.73+0.31+13.78%138834.16%
HD230519P002700002023-02-02 3:54PM EST270.002.553.053.200.00-266,43533.55%
HD230519P002750002023-02-02 3:59PM EST275.002.903.603.700.00-717532.85%
HD230519P002800002023-02-02 10:50AM EST280.003.604.154.250.00-623332.09%
HD230519P002850002023-02-03 9:36AM EST285.005.054.854.95+0.88+21.10%114431.52%
HD230519P002900002023-02-02 3:23PM EST290.005.605.555.75+0.82+17.15%63,08930.95%
HD230519P002950002023-02-02 1:54PM EST295.005.306.456.600.00-1926530.27%
HD230519P003000002023-02-03 10:40AM EST300.007.457.457.60+1.15+18.25%63,27029.67%
HD230519P003050002023-02-02 12:12PM EST305.007.258.558.700.00-251,21129.02%
HD230519P003100002023-02-03 10:24AM EST310.009.909.8010.00+1.20+13.79%112,27828.47%
HD230519P003150002023-02-02 3:20PM EST315.0010.9211.1511.40+1.17+12.00%163827.84%
HD230519P003200002023-02-02 3:18PM EST320.0011.2612.8013.000.00-943627.27%
HD230519P003250002023-02-03 11:40AM EST325.0014.5014.6014.80+2.50+20.83%1628626.72%
HD230519P003300002023-02-03 10:35AM EST330.0016.6916.5516.80+1.99+13.54%436426.20%
HD230519P003350002023-02-03 10:35AM EST335.0018.9318.7519.05+2.93+18.31%215925.73%
HD230519P003400002023-02-03 11:40AM EST340.0021.0521.1521.45+2.15+11.38%111825.19%
HD230519P003450002023-02-02 2:41PM EST345.0021.1523.9024.150.00-75324.76%
HD230519P003500002023-02-03 10:21AM EST350.0027.2526.9027.10+3.50+14.74%410424.37%
HD230519P003550002022-12-13 9:57AM EST355.0029.6533.7034.650.00-3530.48%
HD230519P003600002023-01-25 9:58AM EST360.0048.0033.4033.900.00-42224.02%
HD230519P003650002023-01-13 9:44AM EST365.0039.9436.6037.800.00-2724.20%
HD230519P003700002023-01-19 11:27AM EST370.0057.6140.3541.550.00-1423.86%
HD230519P003750002023-01-12 1:07PM EST375.0048.0744.9045.650.00-4223.86%
HD230519P003800002022-12-15 1:18PM EST380.0058.5950.5552.450.00--228.96%
HD230519P003900002023-01-09 11:54AM EST390.0068.2557.5559.550.00--326.07%
HD230519P004000002023-01-25 10:34AM EST400.0088.0067.0069.150.00--127.82%
HD230519P004500002022-11-11 10:50AM EST450.00134.15128.65130.900.00--163.09%