Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
350.41+6.36 (+1.85%)
At close: 4:00PM EDT
350.51 +0.10 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD211022C001950002021-10-11 3:05PM EDT195.00143.05154.55156.200.00--1258.69%
HD211022C002250002021-09-24 3:03PM EDT225.00112.10124.95126.900.00-77188.67%
HD211022C002550002021-09-24 1:41PM EDT255.0082.3595.0596.000.00-22114.06%
HD211022C002900002021-10-15 3:58PM EDT290.0060.8059.1561.10+7.60+14.29%4796.29%
HD211022C002950002021-10-11 11:06AM EDT295.0044.3655.1056.100.00--171.19%
HD211022C003000002021-10-15 1:23PM EDT300.0049.1549.6051.55+14.15+40.43%1463.77%
HD211022C003050002021-10-15 1:49PM EDT305.0044.6844.9046.50+18.33+69.56%7863.38%
HD211022C003100002021-10-15 3:00PM EDT310.0039.7639.9041.05+6.66+20.12%235166.65%
HD211022C003150002021-10-15 1:46PM EDT315.0034.6535.2536.00+11.90+52.31%222858.59%
HD211022C003175002021-10-14 1:04PM EDT317.5026.2532.7033.600.00-1157.08%
HD211022C003200002021-10-15 11:07AM EDT320.0029.2030.2031.30+11.30+63.13%15456.96%
HD211022C003225002021-10-13 3:11PM EDT322.5016.3527.7528.750.00-1352.44%
HD211022C003250002021-10-15 2:33PM EDT325.0024.7725.0026.25+6.32+34.25%73048.73%
HD211022C003275002021-10-15 3:17PM EDT327.5022.6522.5523.75+8.60+61.21%214345.00%
HD211022C003300002021-10-15 12:26PM EDT330.0018.8720.2021.15+4.50+31.32%362239.80%
HD211022C003325002021-10-14 11:03AM EDT332.5011.9617.9018.700.00-54936.74%
HD211022C003350002021-10-15 3:10PM EDT335.0015.1515.5016.45+6.25+70.22%1671135.82%
HD211022C003375002021-10-15 3:52PM EDT337.5013.3313.0014.00+5.78+76.56%3011932.23%
HD211022C003400002021-10-15 3:56PM EDT340.0011.2210.7511.55+5.22+87.00%6730928.42%
HD211022C003425002021-10-15 3:56PM EDT342.508.978.209.20+4.79+114.59%17923025.24%
HD211022C003450002021-10-15 3:58PM EDT345.007.006.456.80+4.01+134.11%71363221.18%
HD211022C003475002021-10-15 3:57PM EDT347.505.084.605.25+3.18+167.37%60638222.16%
HD211022C003500002021-10-15 3:59PM EDT350.003.103.103.25+1.88+154.10%1,65642418.59%
HD211022C003550002021-10-15 3:59PM EDT355.001.301.151.31+0.88+209.52%1,44783618.68%
HD211022C003600002021-10-15 3:59PM EDT360.000.440.380.42+0.30+214.29%6,17721418.87%
HD211022C003650002021-10-15 3:57PM EDT365.000.170.160.17+0.11+183.33%12713920.85%
HD211022C003700002021-10-15 3:57PM EDT370.000.100.070.10+0.05+100.00%54223.93%
HD211022C003750002021-10-15 3:59PM EDT375.000.070.030.10-0.12-63.16%18328.81%
HD211022C003950002021-09-02 12:39PM EDT395.000.220.000.660.00--356.15%
HD211022C004000002021-10-11 2:04PM EDT400.000.05-0.410.00--1163.33%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD211022P001950002021-10-05 12:42PM EDT195.000.110.000.050.00--1170.31%
HD211022P002000002021-10-06 11:42AM EDT200.000.030.000.500.00-1818209.96%
HD211022P002250002021-10-11 3:44PM EDT225.000.010.000.670.00-419176.86%
HD211022P002300002021-10-06 1:44PM EDT230.000.070.000.530.00-10760163.48%
HD211022P002350002021-10-11 3:45PM EDT235.000.020.000.510.00-7578155.27%
HD211022P002400002021-10-11 3:44PM EDT240.000.030.000.010.00-8910498.44%
HD211022P002450002021-10-11 1:21PM EDT245.000.05-0.010.00--15099.22%
HD211022P002500002021-10-15 12:04PM EDT250.000.010.000.01-0.03-75.00%50060389.06%
HD211022P002550002021-10-14 10:43AM EDT255.000.010.000.010.00-28429684.38%
HD211022P002600002021-10-15 3:45PM EDT260.000.010.010.03-0.04-80.00%16489.06%
HD211022P002700002021-10-14 2:04PM EDT270.000.030.000.030.00-102376.56%
HD211022P002750002021-10-14 3:46PM EDT275.000.030.010.030.00-225773.44%
HD211022P002800002021-10-15 12:19PM EDT280.000.100.000.03+0.05+100.00%16867.19%
HD211022P002850002021-10-11 10:24AM EDT285.000.260.000.070.00-17767.58%
HD211022P002900002021-10-15 3:37PM EDT290.000.030.010.05-0.31-91.18%73161.33%
HD211022P002950002021-10-15 3:38PM EDT295.000.030.020.04-0.21-87.50%193356.25%
HD211022P003000002021-10-15 3:39PM EDT300.000.030.030.06-0.14-82.35%508053.71%
HD211022P003050002021-10-14 3:48PM EDT305.000.100.040.070.00-106551.37%
HD211022P003100002021-10-15 3:01PM EDT310.000.070.050.08-0.05-41.67%7820046.88%
HD211022P003150002021-10-15 2:26PM EDT315.000.080.060.09-0.09-52.94%4812742.19%
HD211022P003175002021-10-15 12:49PM EDT317.500.100.070.10-0.09-47.37%325540.04%
HD211022P003200002021-10-15 3:58PM EDT320.000.090.090.11-0.13-59.09%5218037.79%
HD211022P003225002021-10-15 1:07PM EDT322.500.110.070.12-0.15-57.69%1911735.55%
HD211022P003250002021-10-15 3:09PM EDT325.000.120.090.13-0.19-61.29%7634733.11%
HD211022P003275002021-10-15 3:35PM EDT327.500.120.100.15-0.24-66.67%6333031.06%
HD211022P003300002021-10-15 3:45PM EDT330.000.160.110.19-0.45-73.77%31853129.35%
HD211022P003325002021-10-15 3:35PM EDT332.500.210.160.22-0.49-70.00%19926627.05%
HD211022P003350002021-10-15 3:56PM EDT335.000.240.230.29-0.69-74.19%27439025.39%
HD211022P003375002021-10-15 3:57PM EDT337.500.340.310.39-1.15-77.18%37930523.73%
HD211022P003400002021-10-15 3:58PM EDT340.000.500.490.55-1.35-72.97%1,11843122.27%
HD211022P003425002021-10-15 3:59PM EDT342.500.730.710.81-1.97-72.96%80942221.00%
HD211022P003450002021-10-15 3:59PM EDT345.001.161.091.25-3.09-72.71%4505620.12%
HD211022P003475002021-10-15 3:59PM EDT347.501.781.641.91-4.04-69.42%6532719.36%
HD211022P003500002021-10-15 3:59PM EDT350.002.712.602.96-4.74-63.62%5141119.34%
HD211022P003550002021-10-15 3:49PM EDT355.005.815.656.05-6.29-51.98%33619.75%
HD211022P003600002021-10-15 3:55PM EDT360.0010.109.3510.30-11.65-53.56%11122.17%
HD211022P003700002021-09-20 9:30AM EDT370.0037.5018.8020.250.00-1135.40%
HD211022P003750002021-10-13 1:04PM EDT375.0036.1524.0025.150.00-2440.04%
HD211022P003800002021-10-15 10:32AM EDT380.0031.7028.8031.05-9.85-23.71%1258.64%