UK markets open in 6 hours 19 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
283.70+7.76 (+2.81%)
At close: 04:00PM EDT
283.85 +0.15 (+0.05%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221007C002000002022-09-02 9:41AM EDT200.0094.9674.8578.950.00-10100.00%
HD221007C002100002022-09-29 2:28PM EDT210.0066.4072.8574.750.00--1122.46%
HD221007C002150002022-09-28 11:55AM EDT215.0064.5568.1069.750.00--2127.34%
HD221007C002225002022-09-28 11:16AM EDT222.5055.7060.6562.100.00--1109.38%
HD221007C002400002022-09-30 3:42PM EDT240.0037.8043.4044.850.00-6092.19%
HD221007C002425002022-09-27 1:30PM EDT242.5026.5041.0043.150.00--2101.90%
HD221007C002450002022-10-03 11:30AM EDT245.0039.8038.4539.50+16.05+67.58%21176.37%
HD221007C002475002022-09-26 3:00PM EDT247.5021.4036.0038.300.00--393.21%
HD221007C002500002022-10-03 2:24PM EDT250.0035.6533.4534.45+12.45+53.66%2466.31%
HD221007C002525002022-09-27 3:44PM EDT252.5018.3529.9533.450.00-21071.05%
HD221007C002550002022-09-30 2:04PM EDT255.0024.5628.4029.600.00-52959.57%
HD221007C002575002022-09-30 3:50PM EDT257.5020.7026.0527.250.00-21059.96%
HD221007C002600002022-10-03 2:58PM EDT260.0026.2023.7524.45+7.25+38.26%23053.76%
HD221007C002625002022-09-29 2:01PM EDT262.5014.8021.2022.150.00-91451.03%
HD221007C002650002022-10-03 9:57AM EDT265.0016.2518.7520.60+3.15+24.05%1056.06%
HD221007C002675002022-10-03 10:59AM EDT267.5016.4516.5017.25+3.25+24.62%314451.69%
HD221007C002700002022-10-03 3:40PM EDT270.0014.7514.2514.80+4.90+49.75%4424346.68%
HD221007C002725002022-10-03 2:32PM EDT272.5014.3612.0512.80+5.66+65.06%8420547.11%
HD221007C002750002022-10-03 3:41PM EDT275.0011.2510.1010.35+5.15+84.43%82041.11%
HD221007C002775002022-10-03 3:55PM EDT277.508.408.108.35+3.55+73.20%17142339.26%
HD221007C002800002022-10-03 3:59PM EDT280.006.506.306.55+2.95+83.10%38253637.87%
HD221007C002825002022-10-03 3:59PM EDT282.504.854.704.90+2.19+82.33%47586136.15%
HD221007C002850002022-10-03 3:59PM EDT285.003.553.403.55+1.67+88.83%1,71255535.10%
HD221007C002875002022-10-03 3:59PM EDT287.502.322.302.49+0.99+74.44%49834634.50%
HD221007C002900002022-10-03 3:59PM EDT290.001.551.481.59+0.66+74.16%2,4901,06633.14%
HD221007C002925002022-10-03 3:59PM EDT292.500.960.900.98+0.41+74.55%35821432.40%
HD221007C002950002022-10-03 3:53PM EDT295.000.630.520.59+0.25+65.79%1,09673732.13%
HD221007C002975002022-10-03 3:58PM EDT297.500.330.330.35+0.10+43.48%6,31944032.15%
HD221007C003000002022-10-03 3:57PM EDT300.000.200.180.22+0.04+25.00%83842032.86%
HD221007C003025002022-10-03 3:59PM EDT302.500.110.110.12-0.01-8.33%1344632.81%
HD221007C003050002022-10-03 3:51PM EDT305.000.070.070.08-0.01-12.50%20554033.99%
HD221007C003075002022-10-03 3:44PM EDT307.500.050.040.05-0.05-50.00%71034.77%
HD221007C003100002022-10-03 3:55PM EDT310.000.040.030.04-0.06-60.00%237036.72%
HD221007C003125002022-10-03 1:07PM EDT312.500.040.010.03-0.01-20.00%55138.09%
HD221007C003150002022-10-03 3:55PM EDT315.000.020.000.03-0.03-60.00%2431640.82%
HD221007C003175002022-10-03 12:27PM EDT317.500.020.000.02-0.01-33.33%7041.41%
HD221007C003200002022-10-03 2:45PM EDT320.000.010.000.01-0.02-66.67%6129241.41%
HD221007C003250002022-10-03 2:36PM EDT325.000.020.000.02-0.01-33.33%18649.22%
HD221007C003300002022-10-03 1:56PM EDT330.000.010.000.020.00-2050.00%
HD221007C003350002022-09-09 3:22PM EDT335.000.300.000.030.00-401057.03%
HD221007C003400002022-10-03 2:37PM EDT340.000.010.000.01-0.01-50.00%1056.25%
HD221007C003450002022-09-22 3:13PM EDT345.000.030.000.010.00-1359.38%
HD221007C003500002022-09-22 3:13PM EDT350.000.020.000.010.00-1164.06%
HD221007C003550002022-09-13 9:37AM EDT355.000.010.000.010.00-151668.75%
HD221007C003600002022-09-28 3:24PM EDT360.000.010.000.010.00-5771.88%
HD221007C003650002022-09-30 1:12PM EDT365.000.010.000.010.00-7775.00%
HD221007C003700002022-09-14 2:10PM EDT370.000.050.000.010.00-1078.13%
HD221007C004100002022-09-30 9:30AM EDT410.000.020.000.010.00-5105106.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221007P001900002022-09-28 12:13PM EDT190.000.010.000.010.00-45118.75%
HD221007P001950002022-09-30 1:11PM EDT195.000.010.000.010.00-716112.50%
HD221007P002000002022-10-03 9:37AM EDT200.000.010.000.01-0.02-66.67%3065103.13%
HD221007P002050002022-10-03 12:25PM EDT205.000.010.000.01-0.03-75.00%404196.88%
HD221007P002100002022-09-29 2:38PM EDT210.000.030.000.010.00-439990.63%
HD221007P002150002022-09-30 1:03PM EDT215.000.020.000.020.00-172789.06%
HD221007P002200002022-10-03 1:16PM EDT220.000.010.000.02-0.03-75.00%711282.81%
HD221007P002225002022-09-30 2:49PM EDT222.500.040.000.020.00-1279.69%
HD221007P002250002022-10-03 3:22PM EDT225.000.010.000.02-0.03-75.00%12075.78%
HD221007P002275002022-09-30 3:32PM EDT227.500.040.000.020.00-4671.88%
HD221007P002300002022-10-03 11:04AM EDT230.000.020.000.02-0.04-66.67%2796968.75%
HD221007P002325002022-09-30 3:30PM EDT232.500.060.000.030.00-101268.75%
HD221007P002350002022-10-03 11:36AM EDT235.000.020.000.03-0.05-71.43%329964.84%
HD221007P002375002022-10-03 3:15PM EDT237.500.020.010.03-0.08-80.00%284563.28%
HD221007P002400002022-10-03 3:41PM EDT240.000.020.020.04-0.09-81.82%3814862.89%
HD221007P002425002022-10-03 11:39AM EDT242.500.030.010.04-0.31-91.18%191258.20%
HD221007P002450002022-10-03 12:35PM EDT245.000.050.020.06-0.15-75.00%2949957.81%
HD221007P002475002022-10-03 2:47PM EDT247.500.040.040.06-0.16-80.00%66755.66%
HD221007P002500002022-10-03 3:51PM EDT250.000.070.050.08-0.24-77.42%13325253.91%
HD221007P002525002022-10-03 1:55PM EDT252.500.080.070.10-0.35-81.40%3112052.15%
HD221007P002550002022-10-03 3:47PM EDT255.000.100.090.13-0.38-79.17%10838350.20%
HD221007P002575002022-10-03 3:23PM EDT257.500.120.120.17-0.63-84.00%4451449.61%
HD221007P002600002022-10-03 3:55PM EDT260.000.200.190.21-0.80-80.00%35348047.27%
HD221007P002625002022-10-03 3:52PM EDT262.500.250.240.28-1.05-80.77%16969345.46%
HD221007P002650002022-10-03 3:58PM EDT265.000.350.330.36-1.23-77.85%49955543.26%
HD221007P002675002022-10-03 3:59PM EDT267.500.480.450.51-1.57-76.59%114042.04%
HD221007P002700002022-10-03 3:59PM EDT270.000.680.640.70-2.17-76.14%32146640.43%
HD221007P002725002022-10-03 3:58PM EDT272.500.920.900.97-2.53-73.33%28828138.99%
HD221007P002750002022-10-03 3:59PM EDT275.001.301.211.35-3.30-71.74%22345137.70%
HD221007P002775002022-10-03 3:59PM EDT277.501.841.701.88-3.80-67.38%20236736.57%
HD221007P002800002022-10-03 3:58PM EDT280.002.522.372.59-4.58-64.51%629035.54%
HD221007P002825002022-10-03 3:48PM EDT282.503.173.303.50-4.93-60.86%29711634.45%
HD221007P002850002022-10-03 3:57PM EDT285.004.554.454.60-5.85-56.25%235032.98%
HD221007P002875002022-10-03 3:59PM EDT287.505.855.706.05-5.95-50.42%1176332.32%
HD221007P002900002022-10-03 3:58PM EDT290.007.557.507.75-3.82-33.60%2209231.70%
HD221007P002925002022-10-03 3:54PM EDT292.509.059.109.85-3.30-26.72%7933.28%
HD221007P002950002022-10-03 3:55PM EDT295.0011.5511.3012.05-4.58-28.39%44434.60%
HD221007P002975002022-10-03 2:28PM EDT297.5012.2012.6014.50-4.35-26.28%4038.72%
HD221007P003000002022-09-30 3:28PM EDT300.0022.6514.6517.000.00-558343.41%
HD221007P003025002022-10-03 10:59AM EDT302.5019.4518.4519.25-2.75-12.39%104242.85%
HD221007P003050002022-09-30 1:04PM EDT305.0024.7020.7521.850.00-1149.22%
HD221007P003100002022-09-20 11:25AM EDT310.0029.9525.5526.70-4.90-14.06%1053.47%
HD221007P003150002022-09-23 10:30AM EDT315.0046.6930.5031.600.00-4057.52%
HD221007P003200002022-09-28 3:33PM EDT320.0037.9635.5536.800.00-2071.09%
HD221007P003250002022-08-30 9:53AM EDT325.0030.6047.3550.300.00-20176.49%
HD221007P003300002022-09-08 11:35AM EDT330.0031.1045.6546.750.00--083.35%
HD221007P003350002022-09-09 3:50PM EDT335.0034.5950.0051.750.00-5089.89%
HD221007P003450002022-09-27 3:23PM EDT345.0076.3559.5062.000.00-10111.28%
HD221007P003600002022-09-28 11:21AM EDT360.0081.7574.7077.050.00--0131.64%
HD221007P003850002022-09-22 12:30PM EDT385.00116.0599.35102.150.00--0163.92%