Australia markets close in 4 hours 6 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
350.31-9.31 (-2.59%)
At close: 04:00PM EDT
350.70 +0.39 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250620C001450002024-06-24 9:55AM EDT145.00212.50210.60214.500.00-2472.78%
HD250620C001500002024-04-30 2:22PM EDT150.00185.88180.05184.450.00-110.00%
HD250620C001700002023-12-19 10:44AM EDT170.00184.85188.00191.850.00-3566.85%
HD250620C001750002024-01-10 4:11PM EDT175.00183.75188.60192.250.00-3075.31%
HD250620C001950002024-07-11 9:36AM EDT195.00154.40156.50161.000.00--148.28%
HD250620C002000002024-07-12 9:57AM EDT200.00162.95151.50156.500.00-51647.69%
HD250620C002100002024-07-11 9:36AM EDT210.00140.45142.00147.000.00--445.35%
HD250620C002200002024-07-11 9:36AM EDT220.00131.25133.00138.000.00-1143.93%
HD250620C002300002024-03-04 3:57PM EDT230.00158.95136.50141.000.00-505156.34%
HD250620C002400002024-07-11 9:36AM EDT240.00113.06115.10119.500.00-114539.93%
HD250620C002500002024-07-10 3:09PM EDT250.00101.35107.55110.500.00-3638.20%
HD250620C002600002024-07-19 3:44PM EDT260.00111.0097.50101.650.00-21136.56%
HD250620C002700002024-07-17 12:16PM EDT270.00111.4490.0093.050.00-23935.11%
HD250620C002800002024-07-11 2:07PM EDT280.0085.0081.0084.800.00-14333.88%
HD250620C002900002024-07-11 1:30PM EDT290.0076.5073.9077.200.00-22033.12%
HD250620C003000002024-07-16 12:05PM EDT300.0080.5067.3569.050.00-315331.59%
HD250620C003100002024-07-18 1:50PM EDT310.0076.8059.1061.950.00-511730.81%
HD250620C003200002024-07-19 1:47PM EDT320.0063.0652.0055.100.00-19929.98%
HD250620C003300002024-07-18 9:34AM EDT330.0062.4046.5048.650.00-112329.21%
HD250620C003400002024-07-22 12:57PM EDT340.0049.4240.5042.600.00-310828.46%
HD250620C003500002024-07-24 3:49PM EDT350.0036.6235.0037.15-4.58-11.12%117827.88%
HD250620C003600002024-07-24 11:22AM EDT360.0033.4030.5531.30-4.10-10.93%712626.70%
HD250620C003700002024-07-24 12:02PM EDT370.0029.0525.6027.60-2.35-7.48%1322926.82%
HD250620C003800002024-07-24 3:19PM EDT380.0023.0620.9522.70-3.14-11.98%441525.73%
HD250620C003900002024-07-24 3:49PM EDT390.0018.8417.9019.15-3.56-15.89%331425.34%
HD250620C004000002024-07-24 2:39PM EDT400.0016.4113.5016.05-3.99-19.56%5687425.00%
HD250620C004100002024-07-24 3:45PM EDT410.0013.4511.9013.40-3.90-22.48%169024.72%
HD250620C004200002024-07-18 10:33AM EDT420.0017.008.9011.150.00-515624.50%
HD250620C004300002024-07-22 9:52AM EDT430.0012.707.909.350.00-328024.42%
HD250620C004400002024-07-18 11:00AM EDT440.0011.856.157.750.00-140124.29%
HD250620C004500002024-07-19 9:31AM EDT450.008.504.606.450.00-320024.23%
HD250620C004600002024-07-16 10:36AM EDT460.006.303.655.350.00-19924.18%
HD250620C004700002024-07-16 11:38AM EDT470.005.452.644.400.00-23841024.10%
HD250620C004800002024-07-12 1:16PM EDT480.003.802.573.650.00-105824.10%
HD250620C004900002024-06-18 2:00PM EDT490.002.463.904.250.00-69326.19%
HD250620C005000002024-07-22 11:32AM EDT500.003.001.642.730.00-120424.58%
HD250620C005200002024-07-16 12:24PM EDT520.001.901.201.940.00-213424.74%
HD250620C005400002024-07-19 12:11PM EDT540.001.430.571.630.00-1220425.68%
HD250620C005600002024-07-22 12:44PM EDT560.000.890.381.190.00-583225.88%
HD250620C005800002024-07-18 3:07PM EDT580.000.760.201.800.00-213229.44%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250620P001450002024-03-15 3:18PM EDT145.000.660.005.000.00-212656.51%
HD250620P001500002024-07-05 10:05AM EDT150.000.550.002.600.00-11255.01%
HD250620P001550002024-07-19 2:55PM EDT155.000.950.352.630.00-113053.25%
HD250620P001600002023-11-30 4:59PM EDT160.001.670.652.200.00-422349.55%
HD250620P001650002024-07-19 11:05AM EDT165.000.600.252.730.00-16950.03%
HD250620P001700002024-04-11 3:27PM EDT170.001.480.005.000.00-1355.65%
HD250620P001750002024-05-29 1:51PM EDT175.001.090.001.700.00-153842.31%
HD250620P001800002024-02-07 1:02PM EDT180.001.500.572.350.00-11243.55%
HD250620P001850002024-05-06 11:38AM EDT185.001.720.003.200.00-41844.95%
HD250620P001900002024-05-08 11:54AM EDT190.001.870.861.930.00-14938.87%
HD250620P001950002023-12-18 10:30AM EDT195.002.502.003.150.00-51841.64%
HD250620P002000002024-06-14 9:53AM EDT200.001.370.002.250.00-215137.22%
HD250620P002100002024-07-12 1:52PM EDT210.001.171.101.880.00-218533.17%
HD250620P002200002024-07-22 12:38PM EDT220.001.661.112.870.00-26733.62%
HD250620P002300002024-07-17 3:06PM EDT230.001.702.072.870.00-19630.97%
HD250620P002400002024-07-15 9:41AM EDT240.002.252.593.250.00-413329.31%
HD250620P002500002024-07-24 12:38PM EDT250.003.653.654.90+1.22+50.21%830830.01%
HD250620P002600002024-07-24 3:49PM EDT260.003.744.155.00+0.24+6.86%164427.52%
HD250620P002700002024-07-22 2:42PM EDT270.004.455.656.200.00-144526.72%
HD250620P002800002024-07-18 11:56AM EDT280.004.955.358.050.00-614326.47%
HD250620P002900002024-07-19 12:14PM EDT290.007.208.9010.100.00-829426.04%
HD250620P003000002024-07-24 1:23PM EDT300.0010.5511.1012.70+1.75+19.89%524925.79%
HD250620P003100002024-07-22 10:42AM EDT310.0010.8013.4014.050.00-1039024.00%
HD250620P003200002024-07-24 3:49PM EDT320.0015.9915.5517.30+3.14+24.44%249323.68%
HD250620P003300002024-07-24 12:45PM EDT330.0018.6019.4520.20+2.45+15.17%727922.69%
HD250620P003400002024-07-24 12:52PM EDT340.0022.3023.4024.40+2.85+14.65%2069422.37%
HD250620P003500002024-07-24 12:55PM EDT350.0026.3527.7028.70+3.30+14.32%2256721.74%
HD250620P003600002024-07-24 12:52PM EDT360.0030.9031.7533.25+3.85+14.23%518620.91%
HD250620P003700002024-07-22 10:11AM EDT370.0031.8036.6039.700.00-177821.10%
HD250620P003800002024-07-23 12:23PM EDT380.0037.1042.9045.500.00-95320.39%
HD250620P003900002023-08-30 1:20PM EDT390.0065.5586.8089.250.00--148.53%
HD250620P004000002024-05-31 10:05AM EDT400.0071.7157.8561.350.00-63221.30%
HD250620P004100002024-05-14 11:20AM EDT410.0075.0564.0065.600.00-65017.62%
HD250620P004200002024-07-19 12:07PM EDT420.0063.0071.6574.250.00-2117.65%
HD250620P004300002024-05-31 3:03PM EDT430.0099.0083.0088.000.00-1023.40%
HD250620P004400002024-01-09 11:11AM EDT440.0093.8079.5081.500.00-210.00%
HD250620P005800002024-07-08 11:30AM EDT580.00241.63227.00232.000.00-2030.98%