Australia markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
354.90+1.46 (+0.41%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250117C001400002024-02-16 4:24PM EDT140.00222.82232.50237.500.00-10132.79%
HD250117C001450002023-07-12 9:45AM EDT145.00174.31184.75189.050.00-200.00%
HD250117C001500002024-03-13 9:30AM EDT150.00228.000.000.000.00-5140.00%
HD250117C001550002023-08-29 10:17AM EDT155.00174.77149.75153.050.00-310.00%
HD250117C001600002024-03-06 3:55PM EDT160.00218.91197.05201.500.00-2373.02%
HD250117C001650002023-12-13 4:12PM EDT165.00180.30189.50194.500.00-3460.03%
HD250117C001700002023-12-04 12:31PM EDT170.00157.44169.70174.450.00-100.00%
HD250117C001750002023-12-06 2:23PM EDT175.00154.76168.20172.500.00-450.00%
HD250117C001800002023-08-22 10:15AM EDT180.00147.36132.10134.150.00-170.00%
HD250117C001850002023-11-27 12:00PM EDT185.00130.26164.50168.500.00-5290.00%
HD250117C001900002023-09-21 3:35PM EDT190.00124.30103.30106.500.00-14140.00%
HD250117C001950002024-01-04 4:06PM EDT195.00148.45163.50166.550.00-2459.67%
HD250117C002000002024-06-18 9:38AM EDT200.00158.22156.95160.300.00-25353.10%
HD250117C002100002024-04-01 3:25PM EDT210.00162.10123.60128.000.00-1330.00%
HD250117C002200002024-05-13 9:34AM EDT220.00130.40126.80130.500.00-1210.00%
HD250117C002300002024-05-13 3:48PM EDT230.00114.45117.50120.850.00-200.00%
HD250117C002400002024-05-28 10:47AM EDT240.0093.49118.40121.850.00-13646.54%
HD250117C002500002024-06-17 1:23PM EDT250.00108.41109.00112.45+5.68+5.53%111244.05%
HD250117C002600002024-05-13 3:48PM EDT260.0087.1089.0592.550.00-200.00%
HD250117C002700002024-06-07 11:00AM EDT270.0065.7590.6092.800.00-410937.49%
HD250117C002800002024-06-18 12:27PM EDT280.0082.0082.0584.600.00-115536.80%
HD250117C002900002024-06-17 10:05AM EDT290.0065.0073.0074.850.00-514233.55%
HD250117C003000002024-06-18 11:21AM EDT300.0064.4065.3566.550.00-13,48932.21%
HD250117C003100002024-06-20 11:08AM EDT310.0055.0057.1057.900.00-156030.15%
HD250117C003200002024-06-18 10:13AM EDT320.0048.2049.5050.100.00-151,38628.81%
HD250117C003300002024-06-20 1:33PM EDT330.0040.2042.1542.750.00-165827.58%
HD250117C003400002024-06-20 1:43PM EDT340.0034.3035.4535.950.00-181,11226.48%
HD250117C003500002024-06-21 11:07AM EDT350.0029.8229.3529.85+1.07+3.72%884625.60%
HD250117C003600002024-06-21 9:45AM EDT360.0024.0524.0524.60+2.51+11.65%51,65125.00%
HD250117C003700002024-06-20 3:54PM EDT370.0018.9019.1519.700.00-51,33324.20%
HD250117C003800002024-06-20 2:37PM EDT380.0015.5015.0515.55+0.35+2.31%184623.55%
HD250117C003900002024-06-21 11:15AM EDT390.0012.0711.6012.10+0.44+3.78%41,35023.02%
HD250117C004000002024-06-21 11:08AM EDT400.009.118.759.20+0.31+3.52%71,28122.49%
HD250117C004100002024-06-21 11:14AM EDT410.006.856.507.35+0.28+4.26%890122.63%
HD250117C004200002024-06-21 11:23AM EDT420.004.854.855.05+0.05+1.04%675421.64%
HD250117C004300002024-06-18 9:59AM EDT430.003.503.503.750.00-11,19921.47%
HD250117C004400002024-06-20 11:44AM EDT440.002.172.542.720.00-225421.25%
HD250117C004500002024-06-20 11:11AM EDT450.001.751.822.140.00-545621.53%
HD250117C004600002024-06-18 2:03PM EDT460.001.351.271.500.00-442521.27%
HD250117C004700002024-06-20 2:51PM EDT470.001.060.941.130.00-118121.38%
HD250117C004800002024-06-18 3:01PM EDT480.000.800.361.050.00-233022.32%
HD250117C004900002024-06-20 2:55PM EDT490.000.630.250.830.00-221522.56%
HD250117C005000002024-06-20 2:55PM EDT500.000.470.370.470.00-429621.66%
HD250117C005200002024-06-21 11:15AM EDT520.000.280.200.33-0.05-15.15%463722.53%
HD250117C005400002024-06-21 11:16AM EDT540.000.200.100.23+0.03+17.65%29423.29%
HD250117C005600002024-06-21 11:16AM EDT560.000.150.070.17-0.01-6.25%213324.12%
HD250117C005800002024-06-20 9:57AM EDT580.000.020.010.290.00-12227.39%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250117P001400002024-06-18 2:39PM EDT140.000.050.010.250.00-394651.47%
HD250117P001450002024-06-17 3:13PM EDT145.000.040.010.070.00-412543.07%
HD250117P001500002024-06-21 11:17AM EDT150.000.050.040.06-0.03-37.50%222440.92%
HD250117P001550002024-06-20 2:54PM EDT155.000.080.020.080.00-22940.63%
HD250117P001600002024-06-20 2:53PM EDT160.000.060.020.100.00-27140.04%
HD250117P001650002024-06-20 2:53PM EDT165.000.150.030.110.00-27239.01%
HD250117P001700002024-06-20 2:53PM EDT170.000.160.040.230.00-22840.97%
HD250117P001750002024-06-20 2:54PM EDT175.000.180.040.360.00-25141.85%
HD250117P001800002024-06-20 2:54PM EDT180.000.140.050.380.00-210240.63%
HD250117P001850002024-06-20 2:54PM EDT185.000.240.060.290.00-23,59037.72%
HD250117P001900002024-06-20 2:54PM EDT190.000.240.020.230.00-238235.25%
HD250117P001950002024-06-21 11:04AM EDT195.000.250.180.25+0.04+19.05%10148234.28%
HD250117P002000002024-06-20 2:55PM EDT200.000.250.080.290.00-237833.59%
HD250117P002100002024-06-20 2:55PM EDT210.000.350.120.390.00-248732.30%
HD250117P002200002024-06-20 2:56PM EDT220.000.490.200.520.00-296431.06%
HD250117P002300002024-06-21 10:50AM EDT230.000.630.410.69-0.03-4.55%42,11929.83%
HD250117P002400002024-06-20 11:53AM EDT240.001.000.601.350.00-13,47330.87%
HD250117P002500002024-06-20 11:41AM EDT250.001.300.901.650.00-42,29829.36%
HD250117P002600002024-06-20 10:58AM EDT260.001.641.471.710.00-452926.84%
HD250117P002700002024-06-21 11:03AM EDT270.002.052.022.18-0.45-18.00%198825.60%
HD250117P002800002024-06-20 3:56PM EDT280.003.062.362.950.00-81,06224.80%
HD250117P002900002024-06-20 3:47PM EDT290.004.103.703.850.00-91,10823.81%
HD250117P003000002024-06-20 9:30AM EDT300.005.254.955.100.00-11,73623.00%
HD250117P003100002024-06-20 3:56PM EDT310.007.106.406.750.00-1241,53822.28%
HD250117P003200002024-06-21 11:13AM EDT320.008.558.558.75-0.70-7.57%31,63121.47%
HD250117P003300002024-06-20 3:38PM EDT330.0011.9511.0011.300.00-1981020.73%
HD250117P003400002024-06-20 1:38PM EDT340.0015.3113.9514.450.00-81,18620.02%
HD250117P003500002024-06-21 10:45AM EDT350.0018.1517.8018.30-0.45-2.42%281019.35%
HD250117P003600002024-06-20 3:45PM EDT360.0023.5022.2022.750.00-3950218.56%
HD250117P003700002024-06-18 3:52PM EDT370.0028.1526.8527.850.00-633817.65%
HD250117P003800002024-06-03 9:38AM EDT380.0050.4533.3034.200.00-312217.15%
HD250117P003900002024-06-04 9:42AM EDT390.0040.0039.9540.95-22.45-35.95%17416.23%
HD250117P004000002024-04-17 11:27AM EDT400.0068.5657.1060.300.00-22628.90%
HD250117P004100002024-06-07 3:39PM EDT410.0084.4055.4557.650.00-231915.82%
HD250117P004200002024-03-21 2:22PM EDT420.0038.3582.9587.050.00-1240.77%
HD250117P004300002024-01-19 10:57AM EDT430.0073.8269.3073.300.00-470.00%
HD250117P004400002023-12-21 3:02PM EDT440.0091.7077.9079.250.00-100.00%
HD250117P004500002024-06-14 12:40PM EDT450.00105.2492.4596.500.00-1419.66%
HD250117P004600002024-06-11 3:54PM EDT460.00123.89102.75106.450.00-4020.89%
HD250117P004800002022-11-30 12:01PM EDT480.00167.45162.00167.000.00--071.05%
HD250117P004900002023-03-09 11:07AM EDT490.00195.88199.00204.000.00--098.51%
HD250117P005000002024-01-18 11:54AM EDT500.00142.31136.00140.950.00-600.00%
HD250117P005600002024-05-30 3:57PM EDT560.00231.29202.55206.450.00-2032.46%
HD250117P005800002024-05-30 3:57PM EDT580.00251.26222.70226.450.00-2034.41%