UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
321.32-3.89 (-1.20%)
As of 02:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220819C001400002022-07-14 10:09AM EDT140.00142.25173.80175.600.00-120.00%
HD220819C001450002022-07-08 11:48AM EDT145.00140.75164.10165.650.00-170.00%
HD220819C001500002022-07-28 2:49PM EDT150.00149.00170.70171.400.00-21550.78%
HD220819C001550002022-06-22 10:52AM EDT155.00115.40152.95154.400.00--10.00%
HD220819C001600002022-08-08 10:13AM EDT160.00153.60160.65161.850.00-15643.36%
HD220819C001650002022-08-10 9:43AM EDT165.00147.30155.65156.550.00--0550.00%
HD220819C001700002022-05-31 3:55PM EDT170.00133.50103.10105.550.00-200.00%
HD220819C001750002022-06-24 3:15PM EDT175.00106.65130.00132.400.00-110.00%
HD220819C001850002022-08-08 1:16PM EDT185.00127.60135.70136.550.00-12463.28%
HD220819C001900002022-08-03 12:47PM EDT190.00115.20130.55131.950.00-11513.28%
HD220819C001950002022-06-24 12:57PM EDT195.0088.15110.30112.850.00-110.00%
HD220819C002000002022-07-22 10:57AM EDT200.00109.51120.65121.550.00-16403.91%
HD220819C002050002022-08-16 2:48PM EDT205.00122.40115.70116.750.00-11421.09%
HD220819C002100002022-08-10 11:06AM EDT210.00102.30110.70111.650.00-13385.55%
HD220819C002150002022-08-16 2:46PM EDT215.00113.00105.70106.800.00-112388.28%
HD220819C002200002022-08-17 9:37AM EDT220.00107.03100.75101.400.00-213289.06%
HD220819C002250002022-08-16 10:39AM EDT225.0098.2695.5596.400.00-21273.44%
HD220819C002300002022-07-05 12:41PM EDT230.0053.0076.7578.200.00-2150.00%
HD220819C002350002022-08-16 2:40PM EDT235.0094.6085.7586.400.00-29243.36%
HD220819C002400002022-07-05 12:41PM EDT240.0044.0066.9568.350.00-1120.00%
HD220819C002450002022-08-16 2:48PM EDT245.0082.4575.7076.350.00-14192.19%
HD220819C002500002022-08-19 1:46PM EDT250.0072.4270.7071.35-3.08-4.08%728178.91%
HD220819C002525002022-08-16 2:33PM EDT252.5077.6068.2569.350.00-11254.69%
HD220819C002550002022-08-01 11:00AM EDT255.0052.1265.6566.450.00-266197.66%
HD220819C002575002022-08-10 3:59PM EDT257.5053.9563.2563.900.00--3178.52%
HD220819C002600002022-08-19 10:47AM EDT260.0063.1860.7561.15+1.18+1.90%3530.00%
HD220819C002650002022-08-17 2:00PM EDT265.0061.7055.7556.150.00-1520.00%
HD220819C002675002022-08-16 11:35AM EDT267.5060.7053.2553.600.00-630.00%
HD220819C002700002022-08-19 9:30AM EDT270.0054.7250.7551.15+1.62+3.05%52920.00%
HD220819C002725002022-08-17 2:54PM EDT272.5054.6048.2048.900.00-16137.50%
HD220819C002750002022-08-18 1:46PM EDT275.0047.6545.7546.30-0.88-1.81%22180.00%
HD220819C002775002022-08-17 2:15PM EDT277.5050.5543.2543.950.00-122132.81%
HD220819C002800002022-08-19 12:24PM EDT280.0043.7540.8041.10+0.90+2.10%95880.00%
HD220819C002825002022-08-19 10:49AM EDT282.5040.8638.2538.75+0.41+1.01%1250.00%
HD220819C002850002022-08-19 1:07PM EDT285.0038.0235.6536.30-2.08-5.19%73230.00%
HD220819C002875002022-08-17 3:49PM EDT287.5038.4133.2033.600.00-1320.00%
HD220819C002900002022-08-19 1:01PM EDT290.0033.0730.7531.10-1.40-4.06%817680.00%
HD220819C002925002022-08-18 2:32PM EDT292.5032.1028.2528.750.00-12650.00%
HD220819C002950002022-08-19 1:33PM EDT295.0026.9525.7026.10-1.22-4.33%381,0750.00%
HD220819C002975002022-08-19 2:07PM EDT297.5024.3923.2523.55-2.29-8.58%14820.00%
HD220819C003000002022-08-19 2:17PM EDT300.0020.9520.8521.10-4.80-18.64%2642,1440.00%
HD220819C003025002022-08-19 10:53AM EDT302.5020.8618.2518.70-1.69-7.49%105920.00%
HD220819C003050002022-08-19 2:16PM EDT305.0016.0615.7516.15-3.84-19.30%1221,7320.00%
HD220819C003075002022-08-19 1:48PM EDT307.5014.7913.3013.60-2.01-11.96%93820.00%
HD220819C003100002022-08-19 2:17PM EDT310.0011.0010.7510.90-4.00-26.67%1526,3600.00%
HD220819C003125002022-08-19 2:11PM EDT312.509.058.308.70-3.82-29.68%669600.00%
HD220819C003150002022-08-19 2:16PM EDT315.006.005.856.15-4.42-42.42%2571,9910.00%
HD220819C003175002022-08-19 1:59PM EDT317.504.493.303.60-3.21-41.69%696560.00%
HD220819C003200002022-08-19 2:16PM EDT320.001.241.141.30-4.10-76.78%3971,6780.00%
HD220819C003225002022-08-19 2:16PM EDT322.500.170.130.17-3.30-95.10%4797148.59%
HD220819C003250002022-08-19 2:18PM EDT325.000.020.020.03-1.68-98.82%2,7283,81412.11%
HD220819C003275002022-08-19 2:17PM EDT327.500.020.010.02-0.74-97.37%1,9711,14517.58%
HD220819C003300002022-08-19 2:15PM EDT330.000.010.000.01-0.24-96.00%7,0854,43021.09%
HD220819C003325002022-08-19 2:07PM EDT332.500.010.000.01-0.05-83.33%5312,20126.56%
HD220819C003350002022-08-19 12:28PM EDT335.000.010.000.03-0.03-75.00%2071,54236.13%
HD220819C003375002022-08-19 1:42PM EDT337.500.010.000.01-0.01-50.00%611,01536.72%
HD220819C003400002022-08-19 10:50AM EDT340.000.010.000.010.00-457,23841.41%
HD220819C003425002022-08-19 2:07PM EDT342.500.010.000.01-0.02-66.67%1331146.09%
HD220819C003450002022-08-19 12:07PM EDT345.000.010.010.010.00-351,52750.78%
HD220819C003475002022-08-19 12:38PM EDT347.500.010.000.01-0.01-50.00%541251.56%
HD220819C003500002022-08-19 9:42AM EDT350.000.010.000.010.00-11,00856.25%
HD220819C003525002022-08-18 10:17AM EDT352.500.010.000.030.00-116567.19%
HD220819C003550002022-08-19 9:39AM EDT355.000.010.010.180.00-590889.45%
HD220819C003575002022-08-19 10:01AM EDT357.500.010.000.030.00-218175.78%
HD220819C003600002022-08-18 1:41PM EDT360.000.010.000.010.00-164071.88%
HD220819C003650002022-08-19 12:02PM EDT365.000.010.000.010.00-236481.25%
HD220819C003700002022-08-18 1:58PM EDT370.000.010.000.030.00-11685096.88%
HD220819C003750002022-08-19 1:17PM EDT375.000.010.000.010.00-113396.88%
HD220819C003800002022-08-17 3:52PM EDT380.000.010.000.010.00-162299103.13%
HD220819C003850002022-08-16 12:57PM EDT385.000.010.000.000.00-2112650.00%
HD220819C003900002022-08-18 3:33PM EDT390.000.010.000.010.00-10412118.75%
HD220819C003950002022-08-15 2:35PM EDT395.000.010.000.020.00-10186131.25%
HD220819C004000002022-08-17 12:13PM EDT400.000.010.000.010.00-5588131.25%
HD220819C004050002022-07-01 9:57AM EDT405.000.040.000.100.00-260171.09%
HD220819C004100002022-08-15 9:58AM EDT410.000.010.000.010.00-33750143.75%
HD220819C004150002022-06-24 11:17AM EDT415.000.030.000.160.00-245196.88%
HD220819C004200002022-08-19 1:11PM EDT420.000.010.000.020.00-4138167.19%
HD220819C004250002022-08-16 12:56PM EDT425.000.010.000.000.00-212650.00%
HD220819C004300002022-08-08 11:02AM EDT430.000.010.000.020.00-22297181.25%
HD220819C004350002022-07-18 3:58PM EDT435.000.010.000.020.00-2112187.50%
HD220819C004400002022-06-24 11:16AM EDT440.000.010.000.150.00-265234.38%
HD220819C004450002022-07-13 9:43AM EDT445.000.020.000.230.00-447253.13%
HD220819C004500002022-08-01 11:48AM EDT450.000.040.000.010.00-1129193.75%
HD220819C004550002022-08-15 9:53AM EDT455.000.010.000.020.00-2201212.50%
HD220819C004600002022-08-08 11:03AM EDT460.000.010.000.010.00-2371206.25%
HD220819C004650002022-05-19 12:16PM EDT465.000.120.000.220.00-23281.25%
HD220819C004700002022-08-15 3:55PM EDT470.000.020.000.030.00-269237.50%
HD220819C004750002022-05-19 3:33PM EDT475.000.090.000.220.00-213295.31%
HD220819C004800002022-05-19 3:33PM EDT480.000.060.000.220.00-210301.95%
HD220819C004850002022-06-21 11:25AM EDT485.000.110.000.080.00-514278.13%
HD220819C004900002022-06-21 11:25AM EDT490.000.090.000.170.00-55307.03%
HD220819C004950002022-05-19 3:37PM EDT495.000.020.000.220.00-221321.88%
HD220819C005000002022-08-09 3:22PM EDT500.000.030.000.030.00-20111271.88%
HD220819C005200002022-01-10 2:29PM EDT520.002.310.401.250.00-12459.38%
HD220819C005400002022-02-10 1:38PM EDT540.000.500.010.430.00-32408.20%
HD220819C005600002022-05-24 12:45PM EDT560.000.010.000.180.00-129392.19%
HD220819C005800002022-08-18 10:09AM EDT580.000.010.001.270.00-170521.68%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220819P001400002022-08-18 11:42AM EDT140.000.010.000.010.00-236475.00%
HD220819P001450002022-06-22 9:57AM EDT145.000.220.000.000.00-114850.00%
HD220819P001500002022-08-15 3:13PM EDT150.000.010.000.010.00-171437.50%
HD220819P001550002022-06-08 11:41AM EDT155.000.190.010.150.00-213528.13%
HD220819P001600002022-07-26 11:14AM EDT160.000.070.000.010.00-5204393.75%
HD220819P001650002022-08-04 3:17PM EDT165.000.020.000.020.00-114400.00%
HD220819P001700002022-08-10 10:21AM EDT170.000.060.000.010.00-119362.50%
HD220819P001750002022-07-19 2:02PM EDT175.000.040.000.000.00-113150.00%
HD220819P001800002022-08-16 11:36AM EDT180.000.010.000.010.00-1256337.50%
HD220819P001850002022-07-21 10:42AM EDT185.000.050.000.020.00-138337.50%
HD220819P001900002022-07-21 2:53PM EDT190.000.070.002.130.00-20294561.91%
HD220819P001950002022-08-09 12:43PM EDT195.000.010.000.030.00-8162315.63%
HD220819P002000002022-08-17 11:27AM EDT200.000.010.002.130.00-41,287514.26%
HD220819P002050002022-08-18 10:15AM EDT205.000.010.000.010.00-10300262.50%
HD220819P002100002022-08-18 9:48AM EDT210.000.010.000.010.00-2024,182250.00%
HD220819P002150002022-08-15 1:39PM EDT215.000.020.000.010.00-30287237.50%
HD220819P002200002022-08-18 10:15AM EDT220.000.010.000.010.00-10520225.00%
HD220819P002250002022-08-16 1:26PM EDT225.000.010.000.010.00-74879212.50%
HD220819P002300002022-08-17 11:26AM EDT230.000.010.000.010.00-20576196.88%
HD220819P002350002022-08-19 10:05AM EDT235.000.030.000.03+0.02+200.00%4464204.69%
HD220819P002400002022-08-19 10:05AM EDT240.000.050.000.01+0.04+400.00%23545175.00%
HD220819P002450002022-08-18 11:28AM EDT245.000.010.000.020.00-24324171.88%
HD220819P002500002022-08-19 12:29PM EDT250.000.010.000.010.00-122,358150.00%
HD220819P002525002022-08-16 11:54AM EDT252.500.010.000.010.00-81182146.88%
HD220819P002550002022-08-19 10:57AM EDT255.000.030.000.01+0.02+200.00%21,664140.63%
HD220819P002575002022-08-18 10:33AM EDT257.500.010.000.01-0.01-50.00%1500134.38%
HD220819P002600002022-08-19 1:35PM EDT260.000.010.000.010.00-31,950131.25%
HD220819P002625002022-08-19 9:51AM EDT262.500.010.000.020.00-25666131.25%
HD220819P002650002022-08-19 2:06PM EDT265.000.010.000.010.00-41,820118.75%
HD220819P002675002022-08-18 11:23AM EDT267.500.010.000.010.00-1348112.50%
HD220819P002700002022-08-19 12:09PM EDT270.000.010.000.010.00-13,077109.38%
HD220819P002725002022-08-18 10:57AM EDT272.500.020.000.020.00-3576109.38%
HD220819P002750002022-08-18 3:48PM EDT275.000.010.000.010.00-736,35096.88%
HD220819P002775002022-08-19 12:40PM EDT277.500.010.000.010.00-171,01293.75%
HD220819P002800002022-08-19 1:49PM EDT280.000.010.000.030.00-423,45096.88%
HD220819P002825002022-08-19 11:24AM EDT282.500.010.000.03-0.01-50.00%170990.63%
HD220819P002850002022-08-19 1:38PM EDT285.000.010.000.01-0.01-50.00%41,81078.13%
HD220819P002875002022-08-19 12:37PM EDT287.500.010.000.010.00-473571.88%
HD220819P002900002022-08-19 1:51PM EDT290.000.010.000.03-0.01-50.00%681,90074.22%
HD220819P002925002022-08-19 1:45PM EDT292.500.010.000.02-0.02-66.67%2367065.63%
HD220819P002950002022-08-19 2:02PM EDT295.000.010.000.02-0.02-66.67%551,01260.16%
HD220819P002975002022-08-19 12:47PM EDT297.500.010.000.02-0.03-75.00%411,29554.69%
HD220819P003000002022-08-19 2:12PM EDT300.000.020.010.02-0.02-50.00%2182,47051.56%
HD220819P003025002022-08-19 2:03PM EDT302.500.010.010.02-0.03-75.00%3159647.66%
HD220819P003050002022-08-19 1:06PM EDT305.000.020.010.02-0.04-66.67%842,69841.80%
HD220819P003075002022-08-19 1:55PM EDT307.500.020.020.03-0.05-71.43%15957237.89%
HD220819P003100002022-08-19 2:11PM EDT310.000.030.020.03-0.03-50.00%2162,32432.03%
HD220819P003125002022-08-19 2:08PM EDT312.500.020.020.03-0.05-71.43%2211,04925.78%
HD220819P003150002022-08-19 2:15PM EDT315.000.040.030.04-0.06-60.00%2891,77420.31%
HD220819P003175002022-08-19 2:06PM EDT317.500.040.050.08-0.15-78.95%2051,07715.48%
HD220819P003200002022-08-19 2:14PM EDT320.000.300.270.37-0.09-23.08%5661,18613.09%
HD220819P003225002022-08-19 2:16PM EDT322.501.701.611.80+0.90+112.50%4921,14416.55%
HD220819P003250002022-08-19 2:14PM EDT325.003.913.804.25+2.17+124.71%4511,13527.54%
HD220819P003275002022-08-19 2:15PM EDT327.506.406.256.70+3.60+128.57%2228136.52%
HD220819P003300002022-08-19 2:08PM EDT330.008.108.809.20+3.63+81.21%4841145.70%
HD220819P003325002022-08-19 10:28AM EDT332.509.8511.3511.70+0.63+6.83%214154.39%
HD220819P003350002022-08-19 11:32AM EDT335.0012.0013.8014.25-0.30-2.44%829256.35%
HD220819P003375002022-08-17 9:53AM EDT337.5011.1016.4016.800.00-61966.89%
HD220819P003400002022-08-18 2:32PM EDT340.0015.5018.9019.300.00-12374.32%
HD220819P003450002022-08-17 10:59AM EDT345.0020.1023.8524.350.00-2288.67%
HD220819P003500002022-08-19 10:41AM EDT350.0027.1528.8529.25+2.60+10.59%1511299.61%
HD220819P003550002022-08-18 11:26AM EDT355.0031.0033.7034.300.00-211109.38%
HD220819P003600002022-08-15 2:57PM EDT360.0045.3538.6039.450.00-16123.24%
HD220819P003650002022-08-17 3:19PM EDT365.0039.2043.8544.250.00-27136.91%
HD220819P003700002022-08-19 10:11AM EDT370.0048.0048.4049.25+10.05+26.48%394127.73%
HD220819P003750002022-08-16 2:58PM EDT375.0046.8253.5054.300.00-11146.88%
HD220819P003800002022-08-16 10:04AM EDT380.0057.7058.4059.300.00-12151.17%
HD220819P003850002022-07-28 2:56PM EDT385.0086.1163.6064.450.00-10179.69%
HD220819P003900002022-08-17 10:54AM EDT390.0064.5068.5069.250.00-10174.22%
HD220819P003950002022-08-16 2:41PM EDT395.0066.8073.9574.250.00-20207.03%
HD220819P004000002022-06-22 10:33AM EDT400.00130.0091.1592.250.00-20546.63%
HD220819P004050002022-08-12 9:56AM EDT405.0093.1583.6084.300.00-10212.11%
HD220819P004100002022-08-17 9:48AM EDT410.0083.6588.7589.250.00-10227.15%
HD220819P004150002022-07-25 3:50PM EDT415.00109.5093.6094.250.00-10227.34%
HD220819P004200002022-08-16 1:41PM EDT420.0089.6098.6599.250.00-10239.65%
HD220819P004300002022-08-17 10:37AM EDT430.00104.10108.75109.300.00-12266.41%
HD220819P004350002022-08-15 11:56AM EDT435.00120.75113.50114.350.00-11262.11%
HD220819P004400002022-08-16 2:37PM EDT440.00110.55118.45119.350.00-20266.60%
HD220819P004450002022-06-17 2:07PM EDT445.00171.93151.05153.300.00-20950.10%
HD220819P004500002022-08-16 11:27AM EDT450.00121.70128.50129.350.00-22286.72%
HD220819P004550002022-08-16 11:27AM EDT455.00126.70133.30134.350.00-11275.78%
HD220819P004600002022-08-12 9:50AM EDT460.00147.95138.45139.300.00-10293.75%
HD220819P004700002022-08-04 10:26AM EDT470.00160.90147.95149.400.00--0371.48%
HD220819P004750002022-02-03 4:30PM EDT475.00112.75152.25154.200.00-45361.13%
HD220819P004800002022-07-21 11:04AM EDT480.00177.45158.35159.350.00-10317.58%
HD220819P004850002022-08-18 12:03PM EDT485.00161.40163.20164.300.00-30293.75%
HD220819P004900002022-08-16 11:47AM EDT490.00159.95168.25169.350.00-33318.75%
HD220819P005000002022-07-21 12:27PM EDT500.00197.35178.75179.300.00-10377.34%
HD220819P005200002022-08-05 9:56AM EDT520.00215.30198.55199.250.00-10382.81%
HD220819P005400002022-07-28 3:50PM EDT540.00239.95218.35219.300.00-10389.06%
HD220819P005600002022-08-18 3:12PM EDT560.00234.95238.30239.250.00-10394.53%