Australia markets open in 31 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
329.18+5.52 (+1.71%)
At close: 04:00PM EDT
328.05 -1.13 (-0.34%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240531C002400002024-05-07 10:06AM EDT240.00105.0087.7590.500.00--0268.26%
HD240531C003000002024-05-30 10:14AM EDT300.0026.3127.5530.50+1.11+4.40%30103.52%
HD240531C003050002024-05-29 2:06PM EDT305.0020.5322.8525.350.00-5086.77%
HD240531C003150002024-05-29 2:07PM EDT315.0010.1113.1515.700.00-5065.11%
HD240531C003200002024-05-30 12:50PM EDT320.009.238.4010.70+3.33+56.44%2049.76%
HD240531C003225002024-05-30 10:39AM EDT322.506.556.407.90+3.09+89.31%241137.65%
HD240531C003250002024-05-30 3:28PM EDT325.004.644.304.95+3.29+243.70%20934323.54%
HD240531C003275002024-05-30 3:59PM EDT327.502.762.492.79+2.06+294.29%49340318.85%
HD240531C003300002024-05-30 3:59PM EDT330.001.151.101.26+0.84+270.97%1,3571,34816.82%
HD240531C003325002024-05-30 3:58PM EDT332.500.400.330.45+0.25+166.67%86755616.26%
HD240531C003350002024-05-30 3:56PM EDT335.000.130.110.15+0.05+62.50%41288116.85%
HD240531C003375002024-05-30 3:18PM EDT337.500.060.000.14+0.03+100.00%7374621.78%
HD240531C003400002024-05-30 3:31PM EDT340.000.040.000.47-0.01-20.00%16355135.65%
HD240531C003425002024-05-30 3:57PM EDT342.500.030.020.050.00-4198726.27%
HD240531C003450002024-05-30 2:45PM EDT345.000.020.000.030.00-7446028.13%
HD240531C003475002024-05-30 2:51PM EDT347.500.020.020.03-0.02-50.00%9628532.03%
HD240531C003500002024-05-30 3:49PM EDT350.000.010.010.04-0.01-50.00%21430136.91%
HD240531C003525002024-05-29 3:22PM EDT352.500.010.000.230.00-18253.52%
HD240531C003550002024-05-30 2:00PM EDT355.000.030.010.03+0.02+200.00%433842.58%
HD240531C003575002024-05-28 11:08AM EDT357.500.050.000.750.00-32868.36%
HD240531C003600002024-05-29 2:34PM EDT360.000.020.000.03+0.01+100.00%283249.61%
HD240531C003625002024-05-30 3:04PM EDT362.500.010.000.03-0.06-85.71%31052.73%
HD240531C003650002024-05-30 10:14AM EDT365.000.020.000.050.00-333755.08%
HD240531C003675002024-05-30 10:51AM EDT367.500.010.000.02-0.02-66.67%423953.13%
HD240531C003700002024-05-30 9:59AM EDT370.000.010.000.010.00-213453.13%
HD240531C003750002024-05-24 12:34PM EDT375.000.030.000.200.00-23579.88%
HD240531C003800002024-05-30 9:38AM EDT380.000.010.000.620.00-1041102.93%
HD240531C003825002024-05-28 11:57AM EDT382.500.020.000.800.00-11111.62%
HD240531C003850002024-05-22 1:50PM EDT385.000.030.001.500.00-14130.18%
HD240531C003875002024-05-28 12:04PM EDT387.500.010.002.120.00-44144.63%
HD240531C003900002024-05-28 11:09AM EDT390.000.010.002.130.00-112149.07%
HD240531C003950002024-05-28 11:02AM EDT395.000.010.000.340.00-459460114.26%
HD240531C004000002024-05-28 10:18AM EDT400.000.010.002.130.00-432165.82%
HD240531C004050002024-05-07 1:53PM EDT405.000.060.001.270.00--2157.23%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240531P002100002024-05-24 3:36PM EDT210.000.050.001.790.00-12334.96%
HD240531P002350002024-05-09 10:47AM EDT235.000.200.002.030.00-22268.36%
HD240531P002400002024-04-24 10:08AM EDT240.000.080.000.510.00--3201.17%
HD240531P002500002024-05-24 9:47AM EDT250.000.010.002.130.00-44228.91%
HD240531P002600002024-05-24 2:28PM EDT260.000.010.000.010.00-1011100.00%
HD240531P002650002024-05-29 3:29PM EDT265.000.010.000.010.00-4823393.75%
HD240531P002700002024-05-28 1:58PM EDT270.000.010.000.010.00-7887.50%
HD240531P002750002024-05-29 10:22AM EDT275.000.030.000.010.00-33478.13%
HD240531P002800002024-05-30 9:31AM EDT280.000.010.000.01-0.02-66.67%530871.88%
HD240531P002850002024-05-30 9:47AM EDT285.000.010.001.07-0.04-80.00%544117.29%
HD240531P002900002024-05-29 3:24PM EDT290.000.030.000.010.00-13256.25%
HD240531P002950002024-05-30 3:17PM EDT295.000.010.001.03-0.02-66.67%112093.26%
HD240531P003000002024-05-29 2:57PM EDT300.000.050.000.03-0.04-44.44%219451.56%
HD240531P003050002024-05-30 10:31AM EDT305.000.040.000.94+0.01+33.33%510168.65%
HD240531P003075002024-05-29 3:16PM EDT307.500.050.001.350.00-2768.65%
HD240531P003100002024-05-30 2:06PM EDT310.000.030.000.66-0.04-57.14%2744652.54%
HD240531P003125002024-05-30 1:47PM EDT312.500.040.000.67-0.11-73.33%11715456.10%
HD240531P003150002024-05-30 3:58PM EDT315.000.050.030.05-0.14-73.68%8083628.91%
HD240531P003175002024-05-30 3:45PM EDT317.500.070.060.17-0.30-81.08%3337130.52%
HD240531P003200002024-05-30 3:57PM EDT320.000.070.010.08-0.65-90.28%3301,00321.58%
HD240531P003225002024-05-30 3:57PM EDT322.500.150.100.15-1.33-89.86%35931019.04%
HD240531P003250002024-05-30 3:59PM EDT325.000.290.210.35-2.35-89.02%41846517.29%
HD240531P003275002024-05-30 3:47PM EDT327.500.770.720.84-3.53-82.09%35131515.85%
HD240531P003300002024-05-30 3:56PM EDT330.001.911.691.90-4.64-70.84%32975914.94%
HD240531P003325002024-05-30 10:53AM EDT332.503.703.253.80-6.04-62.01%1122716.68%
HD240531P003350002024-05-30 12:01PM EDT335.007.064.306.40-4.70-39.97%1616225.24%
HD240531P003375002024-05-30 2:56PM EDT337.508.717.409.35-5.93-40.51%932938.99%
HD240531P003400002024-05-30 3:34PM EDT340.0010.869.5012.45-6.66-38.01%30314754.69%
HD240531P003425002024-05-30 3:25PM EDT342.5013.5612.4014.75-5.69-29.56%2107158.69%
HD240531P003450002024-05-30 3:27PM EDT345.0015.7314.5016.95-6.69-29.84%65121360.21%
HD240531P003475002024-05-30 3:29PM EDT347.5018.1516.7019.25-5.85-24.38%32111162.45%
HD240531P003500002024-05-30 3:14PM EDT350.0021.0819.9522.60-3.58-14.52%2605256.69%
HD240531P003525002024-05-30 3:26PM EDT352.5023.4822.1024.45-4.02-14.62%881777.88%
HD240531P003550002024-05-30 2:44PM EDT355.0025.9924.1527.45-4.47-14.67%481093.12%
HD240531P003575002024-05-17 10:37AM EDT357.5017.2127.1030.100.00-18064.55%
HD240531P003600002024-05-30 3:26PM EDT360.0031.3629.4032.35-2.92-8.52%962053.32%
HD240531P003650002024-05-30 3:25PM EDT365.0036.1034.9537.80-5.62-13.47%1,52727688.43%
HD240531P003700002024-04-24 3:36PM EDT370.0039.0945.5548.750.00-41200.20%
HD240531P003750002024-05-30 2:44PM EDT375.0046.0745.0547.50+13.57+41.75%6214102.05%
HD240531P004000002024-05-30 3:05PM EDT400.0071.1369.7572.50+12.43+21.18%11722132.03%
HD240531P004050002024-05-16 3:49PM EDT405.0062.2374.6077.400.00-12128.52%
HD240531P004200002024-05-30 3:19PM EDT420.0091.9590.0092.75-3.25-3.41%22174.80%
HD240531P004500002024-05-17 12:35PM EDT450.00110.39119.75122.750.00-20205.66%
HD240531P004550002024-05-30 2:51PM EDT455.00126.95124.80127.65-1.15-0.90%32209.77%