Australia markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.38-1.52 (-0.46%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240524C002300002024-05-03 3:41PM EDT230.00112.7594.5597.650.00-21366.02%
HD240524C002500002024-05-03 3:41PM EDT250.0092.8174.5577.650.00-21290.14%
HD240524C002850002024-05-03 9:48AM EDT285.0061.5039.4042.550.00-11158.98%
HD240524C002950002024-05-24 11:40AM EDT295.0030.0029.3532.70-12.95-30.15%33127.44%
HD240524C003000002024-05-21 10:23AM EDT300.0035.4024.5527.300.00-22105.96%
HD240524C003100002024-05-21 10:22AM EDT310.0025.5015.2017.000.00-2477.25%
HD240524C003150002024-05-21 10:21AM EDT315.0020.6010.2511.450.00-2651.27%
HD240524C003200002024-05-23 3:53PM EDT320.007.195.407.000.00-22955.05%
HD240524C003225002024-05-24 11:08AM EDT322.504.102.873.95-1.79-30.39%4732.86%
HD240524C003250002024-05-24 2:22PM EDT325.000.800.731.05-1.82-69.47%1764412.50%
HD240524C003275002024-05-24 2:34PM EDT327.500.040.010.05-1.12-96.55%6831418.69%
HD240524C003300002024-05-24 1:22PM EDT330.000.020.010.03-0.46-95.83%30456714.45%
HD240524C003325002024-05-24 12:59PM EDT332.500.030.000.04-0.17-85.00%18471721.68%
HD240524C003350002024-05-24 2:09PM EDT335.000.010.000.01-0.08-88.89%12653923.05%
HD240524C003375002024-05-24 1:00PM EDT337.500.010.000.01-0.04-80.00%12354228.13%
HD240524C003400002024-05-24 2:04PM EDT340.000.010.000.01-0.02-66.67%2341,12332.81%
HD240524C003425002024-05-24 1:45PM EDT342.500.010.000.01-0.01-50.00%1942137.50%
HD240524C003450002024-05-24 1:24PM EDT345.000.010.000.01-0.02-66.67%241,03742.19%
HD240524C003475002024-05-24 2:20PM EDT347.500.010.000.010.00-1230046.88%
HD240524C003500002024-05-24 10:50AM EDT350.000.010.000.01-0.01-50.00%261,52351.56%
HD240524C003525002024-05-24 12:29PM EDT352.500.020.000.200.00-756674.80%
HD240524C003550002024-05-24 1:10PM EDT355.000.010.000.010.00-2079156.25%
HD240524C003575002024-05-24 2:39PM EDT357.500.010.000.010.00-171,09260.94%
HD240524C003600002024-05-24 12:04PM EDT360.000.010.000.010.00-2851965.63%
HD240524C003625002024-05-23 11:49AM EDT362.500.010.000.010.00-1411068.75%
HD240524C003650002024-05-24 9:32AM EDT365.000.210.000.01+0.20+2,000.00%232271.88%
HD240524C003675002024-05-23 10:14AM EDT367.500.060.000.580.00-158125.98%
HD240524C003700002024-05-23 10:18AM EDT370.000.010.000.020.00-101,11985.94%
HD240524C003750002024-05-21 10:15AM EDT375.000.020.000.390.00-4156133.98%
HD240524C003800002024-05-20 1:02PM EDT380.000.010.000.010.00-218796.88%
HD240524C003850002024-05-15 10:18AM EDT385.000.030.000.690.00-416169.14%
HD240524C003900002024-05-22 9:35AM EDT390.000.010.000.020.00-100167117.19%
HD240524C003950002024-05-22 12:34PM EDT395.000.180.001.180.00-1109208.40%
HD240524C004000002024-05-21 11:38AM EDT400.000.010.002.030.00-15105243.36%
HD240524C004150002024-05-20 9:51AM EDT415.000.010.001.580.00-4848263.48%
HD240524C004200002024-05-13 2:17PM EDT420.000.040.001.750.00-1313278.91%
HD240524C004300002024-04-12 9:52AM EDT430.000.210.000.950.00-10269.34%
HD240524C004550002024-05-09 10:00AM EDT455.000.740.000.220.00-12258.20%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240524P002300002024-05-13 3:27PM EDT230.000.750.002.130.00-11393.36%
HD240524P002350002024-04-16 10:05AM EDT235.000.080.000.440.00--3286.33%
HD240524P002450002024-05-14 10:24AM EDT245.000.010.000.150.00-7517221.09%
HD240524P002550002024-05-15 10:20AM EDT255.000.010.000.010.00--48150.00%
HD240524P002600002024-05-15 11:02AM EDT260.000.010.000.010.00--73137.50%
HD240524P002650002024-05-15 3:57PM EDT265.000.020.000.010.00-1119125.00%
HD240524P002700002024-05-20 9:32AM EDT270.000.010.002.120.00-22236.62%
HD240524P002750002024-05-21 11:37AM EDT275.000.010.001.850.00-49211.43%
HD240524P002800002024-05-20 12:00PM EDT280.000.010.002.120.00-1141199.51%
HD240524P002850002024-05-23 10:06AM EDT285.000.020.000.240.00-347119.92%
HD240524P002900002024-05-24 9:31AM EDT290.000.020.000.07-0.09-81.82%712789.84%
HD240524P002950002024-05-24 9:48AM EDT295.000.010.000.200.00-242690.04%
HD240524P003000002024-05-24 11:06AM EDT300.000.010.000.01-0.03-75.00%10415953.13%
HD240524P003050002024-05-23 12:41PM EDT305.000.040.000.150.00-26760.55%
HD240524P003100002024-05-24 11:53AM EDT310.000.010.000.03-0.05-83.33%15718641.41%
HD240524P003150002024-05-24 12:59PM EDT315.000.290.000.52+0.21+262.50%131352.64%
HD240524P003200002024-05-24 12:40PM EDT320.000.030.000.03-0.11-78.57%3961,81116.60%
HD240524P003225002024-05-24 2:31PM EDT322.500.030.030.06-0.26-86.67%59135211.48%
HD240524P003250002024-05-24 2:31PM EDT325.000.160.080.18-0.64-80.00%5811,1464.93%
HD240524P003275002024-05-24 2:39PM EDT327.501.791.522.170.00-2553708.45%
HD240524P003300002024-05-24 2:41PM EDT330.004.283.904.75+0.84+24.42%24794519.43%
HD240524P003325002024-05-24 2:41PM EDT332.506.806.507.45+1.06+18.47%7329634.23%
HD240524P003350002024-05-24 2:39PM EDT335.009.408.959.95+1.50+18.99%8148742.43%
HD240524P003375002024-05-24 10:45AM EDT337.5012.1510.9512.05+1.50+14.08%9960.00%
HD240524P003400002024-05-24 1:13PM EDT340.0013.6313.4014.70+0.93+7.32%312543.36%
HD240524P003425002024-05-24 2:24PM EDT342.5016.8716.4517.25+2.42+16.75%24953.71%
HD240524P003450002024-05-23 2:42PM EDT345.0018.0018.3020.350.00-21487.30%
HD240524P003475002024-05-23 9:37AM EDT347.5021.7020.8522.95+2.75+14.51%11598.34%
HD240524P003500002024-05-24 10:18AM EDT350.0024.0022.8524.70+2.05+9.34%12366.21%
HD240524P003525002024-05-22 2:39PM EDT352.5023.5025.3527.600.00-5199.51%
HD240524P003550002024-05-22 2:39PM EDT355.0028.8228.0030.65+5.22+22.12%200127.69%
HD240524P003575002024-05-15 11:30AM EDT357.509.7329.8533.200.00-10136.77%
HD240524P003600002024-05-20 1:34PM EDT360.0020.8532.9535.300.00-10128.76%
HD240524P003700002024-05-14 10:14AM EDT370.0030.0042.5545.800.00-10175.68%
HD240524P003900002024-04-04 10:25AM EDT390.0029.2244.6549.300.00-600.00%
HD240524P004000002024-05-10 10:14AM EDT400.0050.7972.9075.450.00--0233.40%