HD - The Home Depot, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230609C001800002023-05-25 9:57AM EDT180.00110.65121.65122.650.00--0332.62%
HD230609C002200002023-05-31 9:35AM EDT220.0067.1081.5582.250.00--1183.98%
HD230609C002400002023-05-31 3:54PM EDT240.0044.6961.4562.300.00--100133.98%
HD230609C002550002023-05-12 3:51PM EDT255.0037.0046.6047.500.00--0119.63%
HD230609C002600002023-06-05 2:34PM EDT260.0031.9041.5542.550.00-22107.91%
HD230609C002625002023-05-31 3:54PM EDT262.5022.5439.3039.700.00--10098.54%
HD230609C002650002023-06-02 3:59PM EDT265.0030.8036.7037.450.00-1197.75%
HD230609C002675002023-05-30 2:50PM EDT267.5023.7534.3034.700.00--087.21%
HD230609C002700002023-06-08 2:10PM EDT270.0032.1031.8032.20+2.10+7.00%1581.54%
HD230609C002725002023-06-01 10:04AM EDT272.5011.1829.3029.800.00--178.71%
HD230609C002750002023-06-05 2:15PM EDT275.0017.5926.6527.300.00-21168.65%
HD230609C002775002023-06-02 11:17AM EDT277.5017.4524.4024.800.00-2369.43%
HD230609C002800002023-06-07 10:30AM EDT280.0019.8521.8522.200.00-44460.06%
HD230609C002825002023-06-08 1:53PM EDT282.5019.2519.3019.70+1.28+7.12%16153.03%
HD230609C002850002023-06-08 1:53PM EDT285.0016.7816.7517.15+1.55+10.18%835752.98%
HD230609C002875002023-06-08 9:52AM EDT287.5016.4114.3014.70+3.56+27.70%114848.15%
HD230609C002900002023-06-08 11:36AM EDT290.0012.3011.8512.25+1.38+12.64%3750642.87%
HD230609C002925002023-06-08 2:31PM EDT292.509.509.459.80+0.20+2.15%2150137.11%
HD230609C002950002023-06-08 1:59PM EDT295.007.176.857.30-0.03-0.42%731,72129.83%
HD230609C002975002023-06-08 2:15PM EDT297.505.074.554.85+0.25+5.19%8495322.95%
HD230609C003000002023-06-08 2:33PM EDT300.002.612.592.81-0.44-14.43%6463,10920.04%
HD230609C003025002023-06-08 2:34PM EDT302.501.171.161.24-0.53-31.18%1,2511,28017.63%
HD230609C003050002023-06-08 2:26PM EDT305.000.420.420.46-0.47-52.81%5,8722,07717.55%
HD230609C003075002023-06-08 2:31PM EDT307.500.170.140.17-0.31-64.58%2,31048918.70%
HD230609C003100002023-06-08 2:08PM EDT310.000.090.070.09-0.16-64.00%2,8411,39921.39%
HD230609C003125002023-06-08 11:34AM EDT312.500.050.030.05-0.09-64.29%18924823.93%
HD230609C003150002023-06-08 1:59PM EDT315.000.030.020.03-0.07-70.00%19121826.37%
HD230609C003175002023-06-08 12:36PM EDT317.500.010.000.03-0.02-66.67%2620830.47%
HD230609C003200002023-06-08 12:45PM EDT320.000.010.000.02-0.01-50.00%1116132.81%
HD230609C003225002023-06-07 12:11PM EDT322.500.020.010.020.00-51336.72%
HD230609C003250002023-06-05 10:02AM EDT325.000.040.000.010.00-22437.50%
HD230609C003300002023-05-31 2:02PM EDT330.000.020.000.010.00-13644.53%
HD230609C003350002023-05-16 10:20AM EDT335.000.050.000.010.00-131750.78%
HD230609C003400002023-06-02 3:55PM EDT340.000.010.000.010.00-22253.13%
HD230609C003500002023-06-05 11:32AM EDT350.000.010.000.010.00-1265.63%
HD230609C003850002023-06-07 9:34AM EDT385.000.010.000.010.00-12103.13%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230609P001900002023-05-15 3:55PM EDT190.000.050.000.010.00--1193.75%
HD230609P001950002023-05-10 2:22PM EDT195.000.040.000.010.00--1181.25%
HD230609P002000002023-05-31 12:35PM EDT200.000.010.000.010.00-329171.88%
HD230609P002100002023-05-18 3:00PM EDT210.000.020.000.010.00-22150.00%
HD230609P002150002023-05-24 12:20PM EDT215.000.020.000.010.00-3031143.75%
HD230609P002200002023-06-01 12:39PM EDT220.000.010.000.010.00-1226134.38%
HD230609P002250002023-06-01 12:39PM EDT225.000.010.000.010.00-5105125.00%
HD230609P002300002023-05-31 10:24AM EDT230.000.020.000.010.00-11234115.63%
HD230609P002350002023-05-31 10:33AM EDT235.000.040.000.010.00-69106.25%
HD230609P002400002023-06-05 9:46AM EDT240.000.010.000.010.00-34198.44%
HD230609P002450002023-06-06 1:06PM EDT245.000.010.000.010.00-15390.63%
HD230609P002475002023-06-02 10:59AM EDT247.500.020.000.010.00-31587.50%
HD230609P002500002023-06-08 1:31PM EDT250.000.010.000.010.00-124982.81%
HD230609P002525002023-06-05 12:06PM EDT252.500.010.000.010.00-6778.13%
HD230609P002550002023-06-08 9:53AM EDT255.000.010.000.010.00-118975.00%
HD230609P002575002023-06-07 9:33AM EDT257.500.010.000.010.00-41870.31%
HD230609P002600002023-06-07 3:19PM EDT260.000.010.000.010.00-623565.63%
HD230609P002625002023-06-05 12:14PM EDT262.500.030.000.010.00-660862.50%
HD230609P002650002023-06-07 3:19PM EDT265.000.010.000.010.00-230959.38%
HD230609P002675002023-06-08 10:19AM EDT267.500.010.000.02-0.01-50.00%1320058.59%
HD230609P002700002023-06-08 1:21PM EDT270.000.020.000.02+0.01+100.00%3065854.69%
HD230609P002725002023-06-08 11:46AM EDT272.500.010.000.01-0.01-50.00%541,06950.00%
HD230609P002750002023-06-08 1:05PM EDT275.000.030.010.02+0.01+50.00%8280750.00%
HD230609P002775002023-06-08 10:19AM EDT277.500.020.010.02-0.01-33.33%10934345.31%
HD230609P002800002023-06-08 12:26PM EDT280.000.010.010.02-0.03-75.00%151,15041.02%
HD230609P002825002023-06-08 12:23PM EDT282.500.020.010.03-0.03-60.00%171,13638.67%
HD230609P002850002023-06-08 2:29PM EDT285.000.040.030.04-0.01-20.00%582,12935.55%
HD230609P002875002023-06-08 12:34PM EDT287.500.050.020.04-0.01-16.67%13987030.86%
HD230609P002900002023-06-08 2:31PM EDT290.000.050.040.05-0.07-58.33%1913,39126.95%
HD230609P002925002023-06-08 2:22PM EDT292.500.060.050.07-0.12-66.67%2641,15123.24%
HD230609P002950002023-06-08 2:22PM EDT295.000.100.100.12-0.22-68.75%1,3841,77820.02%
HD230609P002975002023-06-08 2:32PM EDT297.500.260.240.27-0.38-59.38%1,07273517.60%
HD230609P003000002023-06-08 2:33PM EDT300.000.660.630.67-0.54-45.00%1,12381715.55%
HD230609P003025002023-06-08 2:30PM EDT302.501.711.601.71-0.63-26.92%9287614.77%
HD230609P003050002023-06-08 11:58AM EDT305.003.803.253.55-0.40-9.52%1453415.43%
HD230609P003100002023-06-07 3:21PM EDT310.006.507.908.20-2.20-25.29%2130.00%
HD230609P003150002023-06-02 2:22PM EDT315.0019.5012.8013.200.00-230.00%
HD230609P003200002023-06-08 10:13AM EDT320.0016.8017.8518.30-16.15-49.01%1039.84%