UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
311.58+6.37 (+2.09%)
At close: 04:00PM EDT
311.55 -0.03 (-0.01%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230120C001250002022-08-10 1:27PM EDT125.00186.37185.20187.85+9.97+5.65%5274.37%
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 EDT155.00247.90254.05257.100.00-50334.76%
HD230120C001600002022-05-11 9:45AM EDT160.00130.07134.75138.700.00-200.00%
HD230120C001650002022-01-04 3:32PM EDT165.00247.70198.05201.050.00-11193.01%
HD230120C001700002022-05-11 3:36PM EDT170.00116.22120.40123.900.00-120.00%
HD230120C001750002021-11-30 4:44PM EDT175.00226.63233.35237.250.00-124288.11%
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%
HD230120C002000002022-08-02 2:09PM EDT200.00103.15111.30114.000.00-116345.30%
HD230120C002100002022-07-26 1:50PM EDT210.0090.45101.85104.450.00-825342.96%
HD230120C002200002022-07-07 2:06PM EDT220.0070.8091.5092.900.00-310832.41%
HD230120C002300002022-06-17 12:51PM EDT230.0055.0768.5569.900.00-11710.00%
HD230120C002350002022-07-11 2:15PM EDT235.0061.4278.7080.450.00-111135.94%
HD230120C002400002022-08-03 3:37PM EDT240.0071.6074.5575.650.00-214334.45%
HD230120C002450002022-07-29 9:31AM EDT245.0061.3370.1072.000.00-1018935.65%
HD230120C002500002022-08-10 3:53PM EDT250.0066.4465.5067.65+5.54+9.10%127634.92%
HD230120C002550002022-08-05 3:46PM EDT255.0060.9061.2563.200.00-415133.88%
HD230120C002600002022-08-05 3:46PM EDT260.0056.7957.0558.500.00-420732.27%
HD230120C002650002022-08-10 2:15PM EDT265.0053.6053.0554.35-2.49-4.44%1023031.60%
HD230120C002700002022-08-08 1:40PM EDT270.0050.9349.0551.050.00-521532.17%
HD230120C002750002022-08-10 11:52AM EDT275.0047.0045.2047.20+11.00+30.56%513531.61%
HD230120C002800002022-08-08 11:30AM EDT280.0045.9041.6542.850.00-61,33730.16%
HD230120C002850002022-08-09 10:11AM EDT285.0034.9037.9539.500.00-123130.01%
HD230120C002900002022-08-10 9:41AM EDT290.0036.2034.4535.75+4.59+14.52%144429.13%
HD230120C002950002022-08-10 10:44AM EDT295.0032.0031.2532.45-1.55-4.62%431028.68%
HD230120C003000002022-08-10 1:56PM EDT300.0028.9528.3529.35+2.65+10.08%791,48628.28%
HD230120C003050002022-08-10 2:55PM EDT305.0025.9925.6526.50+3.20+14.04%7873628.01%
HD230120C003100002022-08-10 2:34PM EDT310.0023.3723.1023.50+2.87+14.00%5848627.34%
HD230120C003150002022-08-10 3:59PM EDT315.0020.7020.3020.90+2.10+11.29%5397526.97%
HD230120C003200002022-08-10 3:28PM EDT320.0018.2817.8518.90+1.88+11.46%272,15827.11%
HD230120C003300002022-08-10 3:55PM EDT330.0013.8613.4014.65+1.36+10.88%121,59426.47%
HD230120C003400002022-08-10 3:34PM EDT340.0010.4510.2511.00+1.10+11.76%751,44225.75%
HD230120C003500002022-08-10 2:37PM EDT350.007.857.508.00+0.95+13.77%141,56725.03%
HD230120C003600002022-08-10 3:50PM EDT360.005.605.355.95+0.69+14.05%1076224.87%
HD230120C003700002022-08-10 1:32PM EDT370.003.903.754.10+0.40+11.43%348324.23%
HD230120C003800002022-08-10 1:02PM EDT380.002.702.572.75+0.25+10.20%12084823.67%
HD230120C003900002022-08-10 1:01PM EDT390.001.871.742.02+0.10+5.65%321,54123.85%
HD230120C004000002022-08-10 12:16PM EDT400.001.301.191.31+0.14+12.07%274923.41%
HD230120C004100002022-08-08 12:43PM EDT410.001.170.831.010.00-11,22223.89%
HD230120C004200002022-08-10 11:26AM EDT420.000.690.540.74-0.16-18.82%1360524.12%
HD230120C004300002022-08-10 10:07AM EDT430.000.520.280.59-0.08-13.33%238624.68%
HD230120C004400002022-08-10 10:06AM EDT440.000.400.250.44+0.11+37.93%226624.93%
HD230120C004500002022-08-10 10:06AM EDT450.000.300.200.34+0.06+25.00%246625.31%
HD230120C004600002022-08-10 10:05AM EDT460.000.240.050.27+0.06+33.33%224225.73%
HD230120C004700002022-08-10 10:05AM EDT470.000.180.020.220.00-222326.22%
HD230120C004800002022-08-10 10:05AM EDT480.000.200.000.26+0.05+33.33%246227.95%
HD230120C004900002022-08-10 10:05AM EDT490.000.120.000.16+0.01+9.09%210427.39%
HD230120C005000002022-08-10 10:06AM EDT500.000.140.050.14+0.06+75.00%279028.03%
HD230120C005200002022-08-10 10:07AM EDT520.000.040.000.20-0.01-20.00%215031.25%
HD230120C005400002022-08-05 12:50PM EDT540.000.080.000.180.00-215032.81%
HD230120C005600002022-08-08 12:36PM EDT560.000.070.010.170.00-1218934.42%
HD230120C005800002022-08-02 2:03PM EDT580.000.050.000.170.00-1118536.18%
HD230120C006000002022-08-09 10:58AM EDT600.000.100.000.160.00-1029837.65%
HD230120C006200002022-08-03 10:07AM EDT620.000.050.000.120.00-1013238.09%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230120P001250002022-08-10 10:22AM EDT125.000.150.040.23-0.04-21.05%22,50454.20%
HD230120P001300002022-08-09 2:28PM EDT130.000.200.050.260.00-351552.83%
HD230120P001350002022-08-10 10:58AM EDT135.000.200.070.28-0.04-16.67%1013451.42%
HD230120P001400002022-08-09 2:06PM EDT140.000.330.090.350.00-231650.73%
HD230120P001450002022-08-09 2:08PM EDT145.000.410.190.430.00-211050.88%
HD230120P001500002022-08-09 2:08PM EDT150.000.470.160.510.00-279152.39%
HD230120P001550002022-08-09 2:08PM EDT155.000.580.230.590.00-27451.39%
HD230120P001600002022-08-09 2:09PM EDT160.000.600.320.660.00-237550.15%
HD230120P001650002022-08-09 2:09PM EDT165.000.720.500.730.00-218648.87%
HD230120P001700002022-08-09 2:09PM EDT170.000.820.490.840.00-237547.94%
HD230120P001750002022-08-09 2:09PM EDT175.000.900.600.940.00-222446.81%
HD230120P001800002022-08-10 3:18PM EDT180.000.890.731.03-0.11-11.00%225845.54%
HD230120P001850002022-08-03 11:21AM EDT185.001.200.851.170.00-1021244.61%
HD230120P001900002022-08-10 3:01PM EDT190.001.161.001.31-0.19-14.07%322743.58%
HD230120P001950002022-07-28 12:52PM EDT195.001.931.171.460.00-1117342.53%
HD230120P002000002022-08-10 1:54PM EDT200.001.491.451.65-0.35-19.02%22,30741.63%
HD230120P002100002022-08-09 11:58AM EDT210.002.371.762.010.00-2391639.47%
HD230120P002200002022-08-10 1:54PM EDT220.002.512.292.64-0.59-19.03%21,04238.09%
HD230120P002300002022-08-10 11:08AM EDT230.003.102.953.30-0.70-18.42%21,46936.32%
HD230120P002350002022-08-09 2:52PM EDT235.004.353.453.700.00-151,86535.49%
HD230120P002400002022-08-10 3:59PM EDT240.004.054.004.20-0.95-19.00%636334.82%
HD230120P002450002022-08-10 3:27PM EDT245.004.654.554.70-0.90-16.22%1136934.00%
HD230120P002500002022-08-10 11:19AM EDT250.005.154.955.40-1.36-20.89%202,28633.52%
HD230120P002550002022-08-08 11:55AM EDT255.006.055.806.050.00-61,36032.76%
HD230120P002600002022-08-10 3:27PM EDT260.006.756.406.85-0.10-1.46%44,21932.16%
HD230120P002650002022-08-10 2:35PM EDT265.007.507.407.75-1.50-16.67%1097931.59%
HD230120P002700002022-08-10 12:28PM EDT270.008.558.258.80-1.60-15.76%372031.10%
HD230120P002750002022-08-10 2:35PM EDT275.009.599.309.95-2.36-19.75%31,01330.60%
HD230120P002800002022-08-10 12:15PM EDT280.0010.9010.5011.20-2.55-18.96%34,72230.08%
HD230120P002850002022-08-10 10:37AM EDT285.0012.2511.9512.50-2.80-18.60%5085629.45%
HD230120P002900002022-08-10 10:20AM EDT290.0014.1013.4013.95-2.75-16.32%275328.86%
HD230120P002950002022-08-10 3:59PM EDT295.0015.4615.1015.65-3.09-16.66%5743428.41%
HD230120P003000002022-08-10 11:53AM EDT300.0017.4016.9017.55-2.85-14.07%21,33128.03%
HD230120P003050002022-08-10 3:59PM EDT305.0019.3819.1019.65-2.97-13.29%152,67927.69%
HD230120P003100002022-08-08 2:39PM EDT310.0021.7521.2021.90-0.65-2.90%11,53327.34%
HD230120P003150002022-08-10 3:54PM EDT315.0024.2023.3024.30-3.95-14.03%373326.96%
HD230120P003200002022-08-10 12:22PM EDT320.0026.8026.1527.70-3.70-12.13%61,61827.58%
HD230120P003300002022-08-04 12:35PM EDT330.0035.5631.8033.150.00-21,94226.59%
HD230120P003400002022-08-10 10:06AM EDT340.0039.0037.9539.35-1.45-3.58%373525.68%
HD230120P003500002022-08-10 3:49PM EDT350.0046.1045.4547.00-5.10-9.96%152025.89%
HD230120P003600002022-08-10 10:30AM EDT360.0053.5053.5554.80-11.20-17.31%439125.59%
HD230120P003700002022-07-26 10:23AM EDT370.0073.0661.8563.400.00-11,01325.90%
HD230120P003800002022-08-10 1:18PM EDT380.0071.1570.2572.80-6.76-8.68%116627.21%
HD230120P003900002022-08-09 10:30AM EDT390.0086.4679.5082.200.00-280028.24%
HD230120P004000002022-08-09 10:30AM EDT400.0096.3689.1091.800.00-235829.44%
HD230120P004100002022-08-09 3:52PM EDT410.00106.3598.80101.550.00-120730.81%
HD230120P004200002022-06-16 11:17AM EDT420.00149.97127.40129.800.00-215461.50%
HD230120P004300002022-05-02 9:48AM EDT430.00128.55131.75134.450.00-16255.95%
HD230120P004400002022-06-09 10:17AM EDT440.00135.57152.80154.950.00-15273.33%
HD230120P004500002022-03-01 12:00PM EDT450.00136.00147.80149.550.00-11953.01%
HD230120P004600002022-02-02 11:40AM EDT460.00100.75142.75145.300.00-1130.00%
HD230120P004700002022-02-01 11:59AM EDT470.00114.75149.05152.250.00-880.00%
HD230120P004800002022-02-01 11:55AM EDT480.00123.85158.80161.550.00-2120.00%
HD230120P004900002022-02-01 11:55AM EDT490.00132.85168.35171.500.00-140.00%
HD230120P005000002021-12-16 4:10PM EDT500.00116.00120.05125.000.00-150.00%
HD230120P005200002022-07-19 12:31PM EDT520.00223.20208.25211.100.00-1146.84%
HD230120P005400002022-03-02 1:45PM EDT540.00215.02237.30240.150.00-11368.30%
HD230120P005600002022-04-19 12:39PM EDT560.00255.26272.80275.300.00-11096.04%
HD230120P005800002022-07-12 9:31AM EDT580.00290.00268.15271.000.00-1153.75%
HD230120P006000002022-07-12 9:31AM EDT600.00309.95288.10291.000.00-1155.95%
HD230120P006200002022-01-03 1:10AM EDT620.00218.150.000.000.00--00.00%