UK markets open in 57 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
371.34+7.21 (+1.98%)
At close: 04:00PM EST
371.00 -0.34 (-0.09%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116C001500002023-10-24 11:40AM EST150.00136.70158.50162.750.00-110.00%
HD260116C001600002023-10-04 9:23AM EST160.00138.00138.00141.650.00-130.00%
HD260116C001650002024-01-18 2:04PM EST165.00193.27197.00202.000.00-110.00%
HD260116C001700002023-09-15 2:38PM EST170.00158.00127.00132.000.00--10.00%
HD260116C001750002024-01-19 3:33PM EST175.00192.00188.00193.000.00-370.00%
HD260116C001800002024-02-12 12:23PM EST180.00191.500.000.000.00-300.00%
HD260116C001850002024-02-22 2:19PM EST185.00190.800.000.000.00-300.00%
HD260116C001900002024-02-22 2:15PM EST190.00186.300.000.000.00-300.00%
HD260116C001950002023-12-28 12:35PM EST195.00157.75163.50167.950.00-2150.00%
HD260116C002000002024-01-02 3:23PM EST200.00150.96163.50167.300.00-150.00%
HD260116C002200002024-01-16 3:27PM EST220.00145.90148.50152.750.00-2621.69%
HD260116C002300002024-02-13 2:17PM EST230.00139.120.000.000.00-300.00%
HD260116C002400002023-10-13 8:42AM EST240.0079.2074.3575.750.00-130.00%
HD260116C002500002024-02-20 2:23PM EST250.00127.700.000.000.00-100.00%
HD260116C002600002024-02-02 10:11AM EST260.00109.290.000.000.00-100.00%
HD260116C002700002024-02-22 10:43AM EST270.00116.800.000.000.00-200.00%
HD260116C002800002024-02-09 9:51AM EST280.00104.000.000.000.00-100.00%
HD260116C002900002024-02-16 1:18PM EST290.0097.550.000.000.00-400.00%
HD260116C003000002024-02-20 10:41AM EST300.0090.200.000.000.00-300.00%
HD260116C003100002024-02-22 1:24PM EST310.0088.730.000.000.00-1200.00%
HD260116C003200002024-02-05 2:56PM EST320.0071.750.000.000.00-1100.00%
HD260116C003300002024-02-22 1:24PM EST330.0075.470.000.000.00-1200.00%
HD260116C003400002024-02-14 2:06PM EST340.0061.520.000.000.00-500.00%
HD260116C003500002024-02-20 1:18PM EST350.0058.400.000.000.00-600.00%
HD260116C003600002024-02-22 1:31PM EST360.0058.310.000.000.00-100.00%
HD260116C003700002024-02-12 1:28PM EST370.0051.500.000.000.00-300.00%
HD260116C003800002024-02-22 3:55PM EST380.0048.900.000.000.00-900.39%
HD260116C003900002024-02-22 3:55PM EST390.0044.020.000.000.00-800.78%
HD260116C004000002024-02-21 10:25AM EST400.0035.350.000.000.00-601.56%
HD260116C004100002024-02-22 10:02AM EST410.0034.400.000.000.00-201.56%
HD260116C004200002024-02-21 1:01PM EST420.0027.650.000.000.00-101.56%
HD260116C004300002024-02-20 9:34AM EST430.0022.850.000.000.00-101.56%
HD260116C004400002024-01-18 3:40PM EST440.0019.7719.5024.000.00-72523.07%
HD260116C004500002024-02-20 10:39AM EST450.0017.790.000.000.00-703.13%
HD260116C004600002024-02-08 3:27PM EST460.0016.640.000.000.00-1103.13%
HD260116C004700002024-02-09 3:33PM EST470.0014.880.000.000.00-1503.13%
HD260116C004800002024-02-22 3:44PM EST480.0014.350.000.000.00-203.13%
HD260116C004900002024-02-20 11:18AM EST490.0010.850.000.000.00-203.13%
HD260116C005000002024-02-12 1:32PM EST500.0010.600.000.000.00-3003.13%
HD260116C005200002024-02-20 1:41PM EST520.006.650.000.000.00-5306.25%
HD260116C005400002024-02-22 12:42PM EST540.005.800.000.000.00-2106.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116P001450002024-02-22 3:36PM EST145.001.230.000.000.00-2012.50%
HD260116P001500002024-02-09 11:53AM EST150.001.550.000.000.00-2012.50%
HD260116P001550002024-01-24 10:17AM EST155.001.940.000.000.00-1012.50%
HD260116P001600002024-02-07 11:56AM EST160.001.800.000.000.00-1012.50%
HD260116P001650002023-12-19 2:14PM EST165.002.431.802.550.00-22235.94%
HD260116P001700002023-11-27 1:02PM EST170.002.371.455.000.00-1340.48%
HD260116P001750002024-02-01 12:51PM EST175.002.980.000.000.00-2012.50%
HD260116P001800002023-11-14 12:57PM EST180.004.501.105.500.00-595738.86%
HD260116P001850002024-01-19 12:31PM EST185.003.152.953.750.00-41334.24%
HD260116P001900002024-01-23 10:55AM EST190.003.652.054.150.00-41633.92%
HD260116P001950002024-02-21 2:52PM EST195.003.720.000.000.00-2006.25%
HD260116P002000002024-02-22 2:26PM EST200.003.650.000.000.00-506.25%
HD260116P002100002024-01-29 11:26AM EST210.005.030.000.000.00-106.25%
HD260116P002200002024-02-20 2:34PM EST220.005.500.000.000.00-11306.25%
HD260116P002300002024-01-24 10:51AM EST230.007.350.000.000.00-306.25%
HD260116P002400002024-02-22 12:54PM EST240.006.950.000.000.00-206.25%
HD260116P002500002024-02-16 11:53AM EST250.008.800.000.000.00-206.25%
HD260116P002600002024-02-22 3:39PM EST260.009.350.000.000.00-106.25%
HD260116P002700002024-02-21 10:02AM EST270.0011.600.000.000.00-206.25%
HD260116P002800002024-02-20 10:41AM EST280.0013.650.000.000.00-203.13%
HD260116P002900002024-02-22 1:36PM EST290.0014.500.000.000.00-1203.13%
HD260116P003000002024-02-22 12:30PM EST300.0016.500.000.000.00-103.13%
HD260116P003100002024-02-13 3:28PM EST310.0023.350.000.000.00-1803.13%
HD260116P003200002024-02-21 10:23AM EST320.0022.400.000.000.00-101.56%
HD260116P003300002024-02-22 1:36PM EST330.0024.000.000.000.00-1201.56%
HD260116P003400002024-02-15 11:27AM EST340.0031.050.000.000.00-1001.56%
HD260116P003500002024-02-14 10:37AM EST350.0035.000.000.000.00-100.78%
HD260116P003600002024-02-20 3:48PM EST360.0036.850.000.000.00-2400.39%
HD260116P003700002024-02-20 3:49PM EST370.0041.230.000.000.00-400.10%
HD260116P003800002024-02-20 10:44AM EST380.0047.000.000.000.00-200.00%
HD260116P003900002024-01-29 11:36AM EST390.0055.850.000.000.00-500.00%
HD260116P004000002024-02-20 10:45AM EST400.0057.500.000.000.00-100.00%
HD260116P004100002024-01-30 10:02AM EST410.0066.600.000.000.00-200.00%
HD260116P004200002024-02-20 3:15PM EST420.0068.480.000.000.00-200.00%
HD260116P004300002023-12-06 3:05PM EST430.00103.4087.9091.200.00-1026.14%
HD260116P004400002023-11-30 12:19PM EST440.00128.5593.8597.450.00--025.60%