HD - The Home Depot, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240119C001350002023-05-25 12:05PM EDT135.00153.250.000.000.00-1100.00%
HD240119C001400002022-10-26 10:39AM EDT140.00152.00186.95188.850.00-40125.44%
HD240119C001450002022-05-31 10:31AM EDT145.00158.60132.25134.600.00--10.00%
HD240119C001500002023-06-07 12:15PM EDT150.00151.900.000.000.00-5170.00%
HD240119C001550002023-05-16 3:16PM EDT155.00130.500.000.000.00-150.00%
HD240119C001600002023-04-10 2:49PM EDT160.00132.30129.45131.700.00-160.00%
HD240119C001650002023-04-17 9:45AM EDT165.00130.050.000.000.00-5140.00%
HD240119C001700002023-05-16 3:46PM EDT170.00114.860.000.000.00-1120.00%
HD240119C001750002023-02-13 12:57PM EDT175.00148.80115.70118.750.00-170.00%
HD240119C001800002023-05-25 12:08PM EDT180.00110.410.000.000.00-2110.00%
HD240119C001850002023-06-06 12:28PM EDT185.00113.530.000.000.00-1270.00%
HD240119C001900002023-03-28 10:16AM EDT190.0098.50107.30109.000.00-6340.00%
HD240119C001950002023-01-30 3:05PM EDT195.00125.31100.50102.250.00-2320.00%
HD240119C002000002023-06-07 11:47AM EDT200.00104.250.000.000.00-5890.00%
HD240119C002100002023-05-23 9:54AM EDT210.0087.400.000.000.00-1600.00%
HD240119C002200002023-05-02 12:10PM EDT220.0079.8075.6576.550.00-1400.00%
HD240119C002300002023-06-02 9:50AM EDT230.0072.050.000.000.00-2220.00%
HD240119C002350002023-06-05 1:56PM EDT235.0066.460.000.000.00-6250.00%
HD240119C002400002023-06-07 1:56PM EDT240.0069.000.000.000.00-1460.00%
HD240119C002450002023-06-06 10:20AM EDT245.0060.100.000.000.00-1890.00%
HD240119C002500002023-06-07 12:13PM EDT250.0059.900.000.000.00-74260.00%
HD240119C002550002023-06-02 11:02AM EDT255.0051.400.000.000.00-11440.00%
HD240119C002600002023-06-07 1:28PM EDT260.0052.350.000.000.00-61770.00%
HD240119C002650002023-06-05 11:40AM EDT265.0043.950.000.000.00-72260.00%
HD240119C002700002023-06-07 1:24PM EDT270.0044.450.000.000.00-73410.00%
HD240119C002750002023-06-05 1:31PM EDT275.0035.950.000.000.00-94790.00%
HD240119C002800002023-06-07 1:21PM EDT280.0037.000.000.000.00-24790.00%
HD240119C002850002023-06-07 11:22AM EDT285.0033.250.000.000.00-3006420.00%
HD240119C002900002023-06-07 3:52PM EDT290.0031.900.000.000.00-451,6170.00%
HD240119C002950002023-06-07 2:47PM EDT295.0027.470.000.000.00-126550.00%
HD240119C003000002023-06-07 3:13PM EDT300.0024.880.000.000.00-211,4630.00%
HD240119C003050002023-06-07 3:52PM EDT305.0022.850.000.000.00-62,6150.05%
HD240119C003100002023-06-07 3:29PM EDT310.0019.950.000.000.00-101,1090.39%
HD240119C003150002023-06-07 3:39PM EDT315.0017.550.000.000.00-48060.78%
HD240119C003200002023-06-07 3:35PM EDT320.0015.200.000.000.00-111,4631.56%
HD240119C003300002023-06-07 3:15PM EDT330.0011.000.000.000.00-158561.56%
HD240119C003400002023-06-07 3:19PM EDT340.007.920.000.000.00-61,2813.13%
HD240119C003500002023-06-07 2:39PM EDT350.005.350.000.000.00-462,6233.13%
HD240119C003600002023-06-07 3:14PM EDT360.003.600.000.000.00-42,3703.13%
HD240119C003700002023-06-06 2:52PM EDT370.002.000.000.000.00-41,3136.25%
HD240119C003800002023-06-07 9:56AM EDT380.001.530.000.000.00-69606.25%
HD240119C003900002023-06-07 3:47PM EDT390.001.160.000.000.00-1625456.25%
HD240119C004000002023-06-07 3:58PM EDT400.000.870.000.000.00-91,1866.25%
HD240119C004100002023-06-07 3:38PM EDT410.000.460.000.000.00-104506.25%
HD240119C004200002023-06-02 3:07PM EDT420.000.350.000.000.00-11,0776.25%
HD240119C004300002023-06-06 12:36PM EDT430.000.200.000.000.00-27536.25%
HD240119C004400002023-06-07 12:48PM EDT440.000.190.000.000.00-344412.50%
HD240119C004500002023-06-07 12:48PM EDT450.000.100.000.000.00-158312.50%
HD240119C004600002023-05-31 10:47AM EDT460.000.100.000.000.00-332012.50%
HD240119C004700002023-05-23 11:17AM EDT470.000.120.000.000.00-117112.50%
HD240119C004800002023-05-16 2:54PM EDT480.000.060.000.000.00-16312.50%
HD240119C004900002023-06-02 3:40PM EDT490.000.050.000.000.00-2110012.50%
HD240119C005000002023-06-06 3:29PM EDT500.000.100.000.000.00-160512.50%
HD240119C005200002023-05-09 3:36PM EDT520.000.080.000.000.00-22812.50%
HD240119C005400002023-06-02 1:23PM EDT540.000.040.000.000.00-517912.50%
HD240119C005600002023-03-02 10:30AM EDT560.000.050.010.180.00-12830.57%
HD240119C005800002023-05-12 1:42PM EDT580.000.020.000.000.00-127012.50%
HD240119C006000002023-06-05 11:33AM EDT600.000.010.000.000.00-250512.50%
HD240119C006200002023-06-05 12:32PM EDT620.000.040.000.000.00-163312.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240119P001350002023-06-07 12:01PM EDT135.000.200.000.000.00-208,70525.00%
HD240119P001400002023-06-06 10:38AM EDT140.000.290.000.000.00-517625.00%
HD240119P001450002023-05-26 11:22AM EDT145.000.520.000.000.00-293825.00%
HD240119P001500002023-06-02 1:22PM EDT150.000.450.000.000.00-7119612.50%
HD240119P001550002023-06-05 9:30AM EDT155.000.550.000.000.00-16112.50%
HD240119P001600002023-06-02 2:33PM EDT160.000.620.000.000.00-5830212.50%
HD240119P001650002023-06-07 1:28PM EDT165.000.540.000.000.00-214212.50%
HD240119P001700002023-06-06 2:41PM EDT170.000.750.000.000.00-124812.50%
HD240119P001750002023-06-02 3:07PM EDT175.000.960.000.000.00-113712.50%
HD240119P001800002023-06-07 9:36AM EDT180.000.930.000.000.00-13,42112.50%
HD240119P001850002023-06-05 1:37PM EDT185.001.290.000.000.00-155612.50%
HD240119P001900002023-06-07 12:45PM EDT190.001.200.000.000.00-1629912.50%
HD240119P001950002023-06-01 9:40AM EDT195.002.810.000.000.00-318412.50%
HD240119P002000002023-06-07 3:28PM EDT200.001.600.000.000.00-61,07612.50%
HD240119P002100002023-06-07 2:17PM EDT210.002.120.000.000.00-140312.50%
HD240119P002200002023-06-07 12:00PM EDT220.002.800.000.000.00-33,7636.25%
HD240119P002300002023-06-07 9:30AM EDT230.003.750.000.000.00-16346.25%
HD240119P002350002023-06-05 1:12PM EDT235.004.950.000.000.00-63716.25%
HD240119P002400002023-06-07 1:12PM EDT240.004.600.000.000.00-157566.25%
HD240119P002450002023-06-07 12:30PM EDT245.005.200.000.000.00-67256.25%
HD240119P002500002023-06-07 1:30PM EDT250.005.880.000.000.00-231,9276.25%
HD240119P002550002023-06-06 10:45AM EDT255.007.500.000.000.00-32,1936.25%
HD240119P002600002023-06-07 3:31PM EDT260.007.300.000.000.00-492,0833.13%
HD240119P002650002023-06-07 2:12PM EDT265.008.550.000.000.00-104443.13%
HD240119P002700002023-06-07 3:15PM EDT270.009.400.000.000.00-498143.13%
HD240119P002750002023-06-07 2:28PM EDT275.0010.750.000.000.00-88063.13%
HD240119P002800002023-06-07 3:50PM EDT280.0011.700.000.000.00-231,6763.13%
HD240119P002850002023-06-07 3:32PM EDT285.0013.110.000.000.00-96271.56%
HD240119P002900002023-06-07 10:08AM EDT290.0015.150.000.000.00-81,2321.56%
HD240119P002950002023-06-07 3:53PM EDT295.0016.300.000.000.00-87640.78%
HD240119P003000002023-06-07 3:32PM EDT300.0018.360.000.000.00-73,3370.39%
HD240119P003050002023-06-02 1:30PM EDT305.0024.100.000.000.00-119380.00%
HD240119P003100002023-06-06 2:59PM EDT310.0025.550.000.000.00-39300.00%
HD240119P003150002023-06-06 12:45PM EDT315.0029.150.000.000.00-46550.00%
HD240119P003200002023-06-07 12:09PM EDT320.0029.350.000.000.00-11,4690.00%
HD240119P003300002023-06-06 2:17PM EDT330.0038.550.000.000.00-14410.00%
HD240119P003400002023-06-07 10:06AM EDT340.0042.450.000.000.00-12120.00%
HD240119P003500002023-06-07 3:31PM EDT350.0049.350.000.000.00-185010.00%
HD240119P003600002023-06-01 3:34PM EDT360.0072.250.000.000.00-30140.00%
HD240119P003700002023-05-31 2:48PM EDT370.0082.790.000.000.00-1270.00%
HD240119P003800002023-06-07 11:04AM EDT380.0080.170.000.000.00-2600.00%
HD240119P003900002023-06-07 3:05PM EDT390.0089.900.000.000.00-130360.00%
HD240119P004000002023-05-11 9:38AM EDT400.00112.820.000.000.00-1140.00%
HD240119P004100002023-03-08 3:39PM EDT410.00120.50120.30122.100.00-8048.55%
HD240119P004200002022-11-07 12:56PM EDT420.00134.58100.45102.150.00-420.00%
HD240119P004300002023-03-08 3:42PM EDT430.00140.40140.45142.400.00-70051.65%
HD240119P004400002023-01-03 12:29PM EDT440.00126.07100.20103.000.00-200.00%
HD240119P004500002022-11-03 10:22AM EDT450.00168.29121.40123.350.00-200.00%
HD240119P004600002022-09-01 1:17PM EDT460.00169.50181.00187.400.00-3072.63%
HD240119P004700002022-11-23 1:26PM EDT470.00149.71149.45152.750.00-200.00%
HD240119P004800002022-11-02 1:56PM EDT480.00184.77151.20153.300.00-800.00%
HD240119P004900002022-11-02 2:04PM EDT490.00192.48160.95163.000.00-400.00%
HD240119P005000002022-01-27 4:41PM EDT500.00159.40187.75191.400.00-530.00%
HD240119P005200002022-10-25 10:52AM EDT520.00229.82199.10201.250.00--00.00%
HD240119P005400002022-11-10 3:13PM EDT540.00231.21218.50220.650.00--00.00%
HD240119P005800002022-08-25 11:24AM EDT580.00275.00306.60310.650.00-1095.92%
HD240119P006000002022-10-20 3:53PM EDT600.00330.00286.60289.700.00-300.00%
HD240119P006200002023-03-30 1:35PM EDT620.00334.90318.05321.150.00-2255.90%