Canada markets open in 1 hour 43 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
285.18-15.77 (-5.24%)
At close: 04:00PM EDT
282.90 -2.28 (-0.80%)
Pre-Market: 07:46AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220520C001650002022-05-18 9:35AM EDT165.00127.000.000.000.00-1190.00%
HD220520C001700002022-04-01 9:54AM EDT170.00131.40129.05131.850.00-313843.70%
HD220520C001750002022-05-04 2:43PM EDT175.00131.450.000.000.00--10.00%
HD220520C001800002022-04-06 10:32AM EDT180.00117.80112.10115.100.00--1618.55%
HD220520C001850002022-03-14 11:11AM EDT185.00137.90122.00124.150.00--3896.51%
HD220520C001900002022-04-06 10:01AM EDT190.00109.10103.15105.950.00-18586.52%
HD220520C001950002022-05-17 11:18AM EDT195.0098.500.000.000.00-180.00%
HD220520C002000002022-05-18 3:26PM EDT200.0083.000.000.000.00-12250.00%
HD220520C002050002022-05-04 2:41PM EDT205.00101.000.000.000.00-170.00%
HD220520C002150002022-03-15 3:43PM EDT215.00115.2090.6091.500.00-11661.08%
HD220520C002250002022-04-07 1:11PM EDT225.0076.8069.2070.900.00--6416.92%
HD220520C002350002022-05-05 12:52PM EDT235.0060.000.000.000.00-110.00%
HD220520C002400002022-05-18 3:31PM EDT240.0043.530.000.000.00-2280.00%
HD220520C002500002022-05-18 1:06PM EDT250.0036.500.000.000.00-5280.00%
HD220520C002550002022-05-06 10:03AM EDT255.0038.650.000.000.00-100.00%
HD220520C002600002022-05-17 1:42PM EDT260.0031.750.000.000.00-22210.00%
HD220520C002650002022-05-18 10:28AM EDT265.0027.450.000.000.00-1230.00%
HD220520C002700002022-05-18 12:54PM EDT270.0017.200.000.000.00-13750.00%
HD220520C002725002022-05-17 2:27PM EDT272.5027.880.000.000.00-9260.00%
HD220520C002750002022-05-18 3:30PM EDT275.009.600.000.000.00-34320.00%
HD220520C002775002022-05-18 3:38PM EDT277.508.120.000.000.00-9220.00%
HD220520C002800002022-05-18 3:54PM EDT280.006.500.000.000.00-542350.00%
HD220520C002825002022-05-18 3:59PM EDT282.505.430.000.000.00-242510.00%
HD220520C002850002022-05-18 3:59PM EDT285.003.950.000.000.00-5837010.00%
HD220520C002875002022-05-18 3:49PM EDT287.502.330.000.000.00-4844473.13%
HD220520C002900002022-05-18 3:59PM EDT290.002.000.000.000.00-1,0637576.25%
HD220520C002925002022-05-18 3:58PM EDT292.501.410.000.000.00-5017066.25%
HD220520C002950002022-05-18 3:59PM EDT295.000.810.000.000.00-3,0032,88912.50%
HD220520C002975002022-05-18 3:55PM EDT297.500.570.000.000.00-7981,26412.50%
HD220520C003000002022-05-18 3:59PM EDT300.000.390.000.000.00-2,2463,92812.50%
HD220520C003025002022-05-18 3:56PM EDT302.500.260.000.000.00-51881312.50%
HD220520C003050002022-05-18 3:58PM EDT305.000.220.000.000.00-1,3522,46425.00%
HD220520C003075002022-05-18 3:55PM EDT307.500.140.000.000.00-1,4391,41225.00%
HD220520C003100002022-05-18 3:57PM EDT310.000.090.000.000.00-1,2603,44325.00%
HD220520C003125002022-05-18 3:34PM EDT312.500.090.000.000.00-48485125.00%
HD220520C003150002022-05-18 3:58PM EDT315.000.040.000.000.00-1,2222,27825.00%
HD220520C003175002022-05-18 3:37PM EDT317.500.060.000.000.00-1391,31825.00%
HD220520C003200002022-05-18 3:58PM EDT320.000.040.000.000.00-1,3296,63325.00%
HD220520C003225002022-05-18 3:24PM EDT322.500.040.000.000.00-36977725.00%
HD220520C003250002022-05-18 3:56PM EDT325.000.030.000.000.00-5822,59950.00%
HD220520C003275002022-05-18 3:13PM EDT327.500.040.000.000.00-1857550.00%
HD220520C003300002022-05-18 3:52PM EDT330.000.030.000.000.00-2303,54950.00%
HD220520C003325002022-05-18 1:17PM EDT332.500.020.000.000.00-1249350.00%
HD220520C003350002022-05-18 3:52PM EDT335.000.030.000.000.00-881,87250.00%
HD220520C003400002022-05-18 3:56PM EDT340.000.030.000.000.00-1405,79850.00%
HD220520C003450002022-05-18 2:42PM EDT345.000.010.000.000.00-211,03950.00%
HD220520C003500002022-05-18 2:38PM EDT350.000.010.000.000.00-822,18650.00%
HD220520C003550002022-05-18 11:00AM EDT355.000.010.000.000.00-161250.00%
HD220520C003600002022-05-18 2:13PM EDT360.000.010.000.000.00-781,98650.00%
HD220520C003650002022-05-17 2:54PM EDT365.000.010.000.000.00-81,00450.00%
HD220520C003700002022-05-18 10:38AM EDT370.000.010.000.000.00-61,38550.00%
HD220520C003750002022-05-18 2:13PM EDT375.000.020.000.000.00-1070550.00%
HD220520C003800002022-05-17 11:13AM EDT380.000.010.000.000.00-297950.00%
HD220520C003850002022-05-16 3:44PM EDT385.000.010.000.000.00-189650.00%
HD220520C003900002022-05-17 2:26PM EDT390.000.030.000.000.00-356550.00%
HD220520C003950002022-05-16 3:57PM EDT395.000.030.000.000.00-146050.00%
HD220520C004000002022-05-18 12:55PM EDT400.000.010.000.000.00-889750.00%
HD220520C004050002022-05-18 12:42PM EDT405.000.010.000.000.00-318350.00%
HD220520C004100002022-05-18 12:50PM EDT410.000.010.000.000.00-542850.00%
HD220520C004150002022-05-18 12:48PM EDT415.000.010.000.000.00-546950.00%
HD220520C004200002022-05-16 3:27PM EDT420.000.090.000.000.00-620650.00%
HD220520C004250002022-04-19 10:39AM EDT425.000.030.000.000.00-10017050.00%
HD220520C004300002022-05-09 9:42AM EDT430.000.120.000.000.00-41,03550.00%
HD220520C004350002022-04-21 10:52AM EDT435.000.030.000.000.00-13021050.00%
HD220520C004400002022-04-27 3:29PM EDT440.000.060.000.000.00-223350.00%
HD220520C004450002022-04-21 10:53AM EDT445.000.040.000.000.00--5050.00%
HD220520C004500002022-05-18 2:45PM EDT450.000.050.000.000.00-15431450.00%
HD220520C004550002022-05-11 3:36PM EDT455.000.070.000.000.00-220150.00%
HD220520C004600002022-04-05 2:46PM EDT460.000.030.000.250.00-244255.47%
HD220520C004650002022-04-19 10:59AM EDT465.000.030.000.000.00-227250.00%
HD220520C004700002022-03-30 11:12AM EDT470.000.050.000.160.00-195253.13%
HD220520C004750002022-04-19 11:00AM EDT475.000.030.000.000.00-205150.00%
HD220520C004800002022-05-03 12:00PM EDT480.000.230.000.000.00-523550.00%
HD220520C004900002022-04-21 1:09PM EDT490.000.030.000.000.00-110650.00%
HD220520C005000002022-05-16 11:30AM EDT500.000.010.000.000.00-28650.00%
HD220520C005200002022-03-11 2:32PM EDT520.000.150.000.350.00-563322.66%
HD220520C005400002022-04-19 3:53PM EDT540.000.040.000.000.00-101650.00%
HD220520C005600002022-03-14 10:23AM EDT560.000.050.000.180.00-1527332.03%
HD220520C005800002022-03-09 12:05PM EDT580.000.030.000.110.00-572331.25%
HD220520C006000002022-05-16 11:30AM EDT600.000.010.000.000.00-13750.00%
HD220520C006200002022-05-10 10:18AM EDT620.000.010.000.000.00-21550.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220520P001650002022-05-18 3:52PM EDT165.000.020.000.000.00-534550.00%
HD220520P001700002022-05-17 12:20PM EDT170.000.010.000.000.00-107050.00%
HD220520P001750002022-05-18 9:30AM EDT175.000.010.000.000.00-131650.00%
HD220520P001800002022-05-18 9:55AM EDT180.000.010.000.000.00-4039150.00%
HD220520P001850002022-05-18 12:13PM EDT185.000.010.000.000.00-17140150.00%
HD220520P001900002022-05-17 1:33PM EDT190.000.010.000.000.00-26743550.00%
HD220520P001950002022-05-18 11:41AM EDT195.000.010.000.000.00-3732750.00%
HD220520P002000002022-05-18 12:22PM EDT200.000.010.010.000.00-551,175150.00%
HD220520P002050002022-05-18 12:28PM EDT205.000.010.000.000.00-143450.00%
HD220520P002100002022-05-18 2:27PM EDT210.000.010.000.000.00-6468250.00%
HD220520P002150002022-05-18 3:27PM EDT215.000.050.000.000.00-28085150.00%
HD220520P002200002022-05-18 3:43PM EDT220.000.030.000.000.00-24261650.00%
HD220520P002250002022-05-18 3:53PM EDT225.000.050.000.000.00-17743050.00%
HD220520P002300002022-05-18 3:48PM EDT230.000.050.000.000.00-7883450.00%
HD220520P002350002022-05-18 3:55PM EDT235.000.070.000.000.00-1,0141,17650.00%
HD220520P002400002022-05-18 3:48PM EDT240.000.060.000.000.00-1191,86650.00%
HD220520P002450002022-05-18 3:40PM EDT245.000.090.000.000.00-10566150.00%
HD220520P002500002022-05-18 3:51PM EDT250.000.100.000.000.00-4381,49450.00%
HD220520P002550002022-05-18 3:43PM EDT255.000.130.000.000.00-26082325.00%
HD220520P002600002022-05-18 3:57PM EDT260.000.140.000.000.00-3522,39825.00%
HD220520P002650002022-05-18 3:58PM EDT265.000.250.000.000.00-2041,39525.00%
HD220520P002675002022-05-18 3:37PM EDT267.500.370.000.000.00-8418425.00%
HD220520P002700002022-05-18 3:56PM EDT270.000.490.000.000.00-1,1907,07312.50%
HD220520P002725002022-05-18 3:54PM EDT272.500.780.000.000.00-1521,28712.50%
HD220520P002750002022-05-18 3:53PM EDT275.001.000.000.000.00-6372,40512.50%
HD220520P002775002022-05-18 3:59PM EDT277.501.360.000.000.00-1,1051,3796.25%
HD220520P002800002022-05-18 3:57PM EDT280.001.900.000.000.00-2,3074,0086.25%
HD220520P002825002022-05-18 3:59PM EDT282.502.760.000.000.00-8346883.13%
HD220520P002850002022-05-18 3:59PM EDT285.003.850.000.000.00-3,42311,9020.39%
HD220520P002875002022-05-18 3:54PM EDT287.505.720.000.000.00-7695680.00%
HD220520P002900002022-05-18 3:57PM EDT290.006.780.000.000.00-3,1792,6650.00%
HD220520P002925002022-05-18 3:33PM EDT292.509.000.000.000.00-3167630.00%
HD220520P002950002022-05-18 3:57PM EDT295.0010.450.000.000.00-8312,5220.00%
HD220520P002975002022-05-18 3:54PM EDT297.5013.700.000.000.00-2731,1220.00%
HD220520P003000002022-05-18 3:59PM EDT300.0015.250.000.000.00-2654,3680.00%
HD220520P003025002022-05-18 10:49AM EDT302.5012.110.000.000.00-114330.00%
HD220520P003050002022-05-18 3:26PM EDT305.0022.000.000.000.00-789130.00%
HD220520P003075002022-05-18 1:52PM EDT307.5024.740.000.000.00-182290.00%
HD220520P003100002022-05-18 3:56PM EDT310.0025.200.000.000.00-541,3750.00%
HD220520P003125002022-05-18 2:17PM EDT312.5030.640.000.000.00-191460.00%
HD220520P003150002022-05-18 3:47PM EDT315.0030.910.000.000.00-4811,0320.00%
HD220520P003175002022-05-18 9:42AM EDT317.5026.090.000.000.00-3320.00%
HD220520P003200002022-05-18 3:47PM EDT320.0035.900.000.000.00-182,7430.00%
HD220520P003225002022-05-17 1:21PM EDT322.5023.690.000.000.00-6180.00%
HD220520P003250002022-05-18 11:46AM EDT325.0036.930.000.000.00-74140.00%
HD220520P003275002022-05-13 9:37AM EDT327.5025.750.000.000.00-100.00%
HD220520P003300002022-05-18 11:29AM EDT330.0044.700.000.000.00-71,1320.00%
HD220520P003325002022-05-17 10:54AM EDT332.5039.100.000.000.00-110.00%
HD220520P003350002022-05-18 3:55PM EDT335.0050.640.000.000.00-14910.00%
HD220520P003400002022-05-17 3:53PM EDT340.0038.500.000.000.00-291460.00%
HD220520P003450002022-05-18 10:54AM EDT345.0054.400.000.000.00-1360.00%
HD220520P003500002022-05-18 2:19PM EDT350.0067.850.000.000.00-232080.00%
HD220520P003550002022-05-17 2:13PM EDT355.0054.700.000.000.00-3510.00%
HD220520P003600002022-05-17 3:53PM EDT360.0058.600.000.000.00-211410.00%
HD220520P003650002022-05-10 10:36AM EDT365.0075.100.000.000.00-1720.00%
HD220520P003700002022-05-18 2:24PM EDT370.0087.000.000.000.00-6310.00%
HD220520P003750002022-05-13 1:45PM EDT375.0081.000.000.000.00-8270.00%
HD220520P003800002022-04-29 12:08PM EDT380.0074.610.000.000.00-6320.00%
HD220520P003850002022-04-20 10:59AM EDT385.0072.410.000.000.00-120.00%
HD220520P003900002022-05-17 9:52AM EDT390.0086.300.000.000.00-3170.00%
HD220520P003950002022-03-31 9:30AM EDT395.0088.2693.1096.050.00-190.00%
HD220520P004000002022-03-31 3:57PM EDT400.00100.6097.75101.200.00-1330.00%
HD220520P004050002022-03-02 4:25PM EDT405.0081.33101.80104.400.00-420.00%
HD220520P004100002022-04-20 11:38AM EDT410.0096.350.000.000.00-8260.00%
HD220520P004150002022-03-02 2:11PM EDT415.0090.42111.70114.250.00-110.00%
HD220520P004200002021-12-29 1:37PM EDT420.0030.5559.2061.750.00--20.00%
HD220520P004250002022-02-03 11:44AM EDT425.0059.15101.00104.550.00-370.00%
HD220520P004300002022-04-28 3:43PM EDT430.00117.600.000.000.00-100.00%
HD220520P004350002022-05-10 11:33AM EDT435.00144.65143.25145.500.00-580.00%
HD220520P004400002022-03-01 1:55PM EDT440.00122.91138.85142.700.00-110.00%
HD220520P004500002022-01-25 3:33PM EDT450.0094.70137.10140.900.00--20.00%
HD220520P004600002021-12-16 4:39PM EDT460.0067.4089.6092.000.00--40.00%
HD220520P004650002022-05-06 10:46AM EDT465.00171.000.000.000.00-100.00%
HD220520P004700002022-02-14 11:15AM EDT470.00124.65137.15139.450.00--00.00%
HD220520P004800002021-11-10 3:30PM EDT480.00116.1572.3574.150.00--20.00%
HD220520P004900002022-02-14 11:15AM EDT490.00144.50157.25159.750.00--00.00%
HD220520P005000002021-12-13 1:09AM EDT500.0093.90115.20117.650.00-130.00%
HD220520P005200002022-04-07 1:11PM EDT520.00219.20224.20226.650.00--00.00%
HD220520P005400002021-12-17 1:40PM EDT540.00152.00174.90177.850.00-100.00%
HD220520P005800002021-12-17 3:44PM EDT580.00190.45214.95218.400.00-100.00%
HD220520P006200002022-03-02 3:27PM EDT620.00295.90316.45319.400.00-700.00%