Australia markets open in 1 hour 2 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.10-1.79 (-0.55%)
At close: 04:00PM EDT
325.39 +0.29 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240920C001750002024-04-01 2:53PM EDT175.00196.27158.30162.100.00--1102.88%
HD240920C001900002024-03-22 2:10PM EDT190.00204.37145.35149.600.00-1198.92%
HD240920C002200002024-05-13 10:35AM EDT220.00126.74104.25107.850.00-2149.18%
HD240920C002250002024-03-04 3:57PM EDT225.00159.30135.55140.300.00-201129.01%
HD240920C002300002024-05-13 3:51PM EDT230.00112.6595.3598.050.00-38945.46%
HD240920C002350002024-03-04 3:58PM EDT235.00149.45126.00130.700.00-6969121.17%
HD240920C002400002024-03-01 2:06PM EDT240.00146.28145.00149.500.00-12160.98%
HD240920C002500002024-03-19 1:35PM EDT250.00132.5285.3588.650.00-42059.31%
HD240920C002550002024-03-22 1:13PM EDT255.00141.6583.1587.200.00-3962.83%
HD240920C002600002024-05-07 10:23AM EDT260.0088.2566.0069.100.00-1635.60%
HD240920C002650002024-05-06 9:54AM EDT265.0081.8062.0064.350.00-12034.06%
HD240920C002700002024-05-23 10:33AM EDT270.0060.1057.2559.700.00-4432.72%
HD240920C002750002024-05-13 2:14PM EDT275.0070.1052.3554.950.00-3631.06%
HD240920C002800002024-05-23 1:03PM EDT280.0051.9448.6049.700.00-2528.24%
HD240920C002850002024-05-24 3:02PM EDT285.0044.7043.7045.25-7.22-13.91%2627.17%
HD240920C002900002024-05-20 9:49AM EDT290.0053.8639.6040.950.00-22326.25%
HD240920C002950002024-04-11 11:43AM EDT295.0060.7656.9558.000.00-11558.12%
HD240920C003000002024-05-24 2:56PM EDT300.0032.5031.3533.75-2.40-6.88%110326.21%
HD240920C003050002024-05-24 2:35PM EDT305.0029.1027.6028.95-0.90-3.00%921623.87%
HD240920C003100002024-05-24 10:35AM EDT310.0025.6024.5525.50-2.75-9.70%1611523.46%
HD240920C003150002024-05-24 3:02PM EDT315.0021.6521.3022.20-5.25-19.52%96122.97%
HD240920C003200002024-05-24 3:04PM EDT320.0018.3018.2519.00-1.60-8.04%322022.32%
HD240920C003250002024-05-24 1:57PM EDT325.0016.0515.4516.50-0.90-5.31%613222.32%
HD240920C003300002024-05-24 3:55PM EDT330.0013.0013.0013.75-1.10-7.80%4858121.65%
HD240920C003350002024-05-24 3:02PM EDT335.0010.5510.5511.10-1.80-14.57%316720.78%
HD240920C003400002024-05-24 3:47PM EDT340.008.868.859.10-0.84-8.66%847020.45%
HD240920C003450002024-05-24 1:25PM EDT345.007.707.207.40-0.23-2.90%7643420.20%
HD240920C003500002024-05-24 3:46PM EDT350.005.805.806.00-0.70-10.77%2899920.05%
HD240920C003550002024-05-24 3:51PM EDT355.004.654.555.00-0.65-12.26%645320.24%
HD240920C003600002024-05-24 3:47PM EDT360.003.653.553.85-0.55-13.10%3152419.85%
HD240920C003650002024-05-24 12:58PM EDT365.003.102.853.85-0.29-8.55%368921.45%
HD240920C003700002024-05-24 3:06PM EDT370.002.242.092.36-0.24-9.68%14163219.63%
HD240920C003750002024-05-24 12:15PM EDT375.001.891.601.86-0.02-1.05%1911,06519.65%
HD240920C003800002024-05-24 3:41PM EDT380.001.351.201.48-0.25-15.62%1417819.75%
HD240920C003850002024-05-24 9:36AM EDT385.001.360.901.73+0.14+11.48%164421.78%
HD240920C003900002024-05-24 11:54AM EDT390.000.910.651.10-0.39-30.00%1847220.69%
HD240920C003950002024-05-24 3:26PM EDT395.000.660.440.90-0.30-31.25%3023020.89%
HD240920C004000002024-05-24 10:28AM EDT400.000.750.500.75+0.14+22.95%449021.17%
HD240920C004050002024-05-22 11:23AM EDT405.000.780.410.790.00-25622.38%
HD240920C004100002024-05-23 1:58PM EDT410.000.420.330.660.00-619222.61%
HD240920C004150002024-05-23 2:47PM EDT415.000.370.260.560.00-18422.88%
HD240920C004200002024-05-22 2:39PM EDT420.000.250.100.490.00-281,05023.26%
HD240920C004300002024-05-23 10:53AM EDT430.000.330.050.750.00-511826.84%
HD240920C004400002024-05-21 12:19PM EDT440.000.200.030.750.00-610428.60%
HD240920C004500002024-05-22 10:04AM EDT450.000.200.091.030.00-2052232.03%
HD240920C004600002024-05-15 2:00PM EDT460.000.100.011.340.00-242835.42%
HD240920C004700002024-05-14 10:47AM EDT470.000.190.011.330.00-11937.06%
HD240920C004800002024-05-16 10:54AM EDT480.000.070.002.180.00-61742.65%
HD240920C004900002024-05-23 9:36AM EDT490.000.100.000.660.00-162935.80%
HD240920C005000002024-05-07 3:12PM EDT500.000.150.002.170.00-2645.94%
HD240920C005200002024-04-09 11:17AM EDT520.000.110.002.170.00-21049.07%
HD240920C005400002024-05-21 11:33AM EDT540.000.100.000.150.00-1835.21%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240920P001450002024-04-04 3:33PM EDT145.000.030.011.060.00-21367.68%
HD240920P001500002024-05-14 10:11AM EDT150.000.010.002.160.00-101172.83%
HD240920P001550002024-03-28 12:59PM EDT155.000.150.000.690.00-2258.74%
HD240920P001600002024-02-06 11:11AM EDT160.000.190.000.610.00-2555.52%
HD240920P001650002024-02-13 4:05PM EDT165.000.260.000.700.00-2654.30%
HD240920P001700002024-02-15 2:59PM EDT170.000.200.000.710.00-2352.25%
HD240920P001750002024-05-07 3:13PM EDT175.000.150.012.000.00-21459.01%
HD240920P001800002024-05-09 9:30AM EDT180.000.050.002.130.00-41557.23%
HD240920P001850002024-05-07 3:14PM EDT185.000.210.012.150.00-2855.03%
HD240920P001900002024-04-19 1:55PM EDT190.000.390.000.000.00-2025.00%
HD240920P001950002024-03-12 3:02PM EDT195.000.210.110.950.00-2849.37%
HD240920P002000002024-04-12 10:26AM EDT200.000.500.001.130.00-12448.78%
HD240920P002050002024-02-26 12:21PM EDT205.000.380.070.490.00-21340.38%
HD240920P002100002024-05-15 9:30AM EDT210.000.100.060.450.00-36438.01%
HD240920P002150002024-05-13 2:13PM EDT215.000.320.100.500.00-11,05836.82%
HD240920P002200002024-04-12 10:05AM EDT220.000.700.011.100.00-14940.27%
HD240920P002250002024-05-20 12:48PM EDT225.000.220.122.240.00-12,02744.64%
HD240920P002300002024-03-13 2:15PM EDT230.000.470.422.100.00-208541.83%
HD240920P002350002024-04-17 9:30AM EDT235.001.700.110.770.00-22532.19%
HD240920P002400002024-05-15 3:50PM EDT240.000.400.400.900.00-1001,26631.34%
HD240920P002450002024-03-19 12:29PM EDT245.000.671.261.670.00-23133.72%
HD240920P002500002024-05-13 11:24AM EDT250.000.830.421.150.00-207529.24%
HD240920P002550002024-05-22 3:45PM EDT255.000.800.551.300.00-32728.17%
HD240920P002600002024-05-23 2:19PM EDT260.001.150.901.220.00-115525.98%
HD240920P002650002024-05-16 11:12AM EDT265.000.921.211.470.00-34525.28%
HD240920P002700002024-05-24 3:41PM EDT270.001.751.591.96+0.23+15.13%224125.26%
HD240920P002750002024-05-24 3:34PM EDT275.002.141.862.19+0.07+3.38%374624.09%
HD240920P002800002024-05-23 2:02PM EDT280.002.562.332.660.00-1093023.49%
HD240920P002850002024-05-21 10:57AM EDT285.002.292.813.300.00-118423.08%
HD240920P002900002024-05-24 10:09AM EDT290.003.803.653.95+0.12+3.26%11,58322.42%
HD240920P002950002024-05-24 10:53AM EDT295.004.454.554.80-0.15-3.26%1031321.92%
HD240920P003000002024-05-24 9:30AM EDT300.005.185.606.85+0.69+15.37%1049923.22%
HD240920P003050002024-05-24 10:49AM EDT305.006.786.807.05+0.88+14.92%934421.02%
HD240920P003100002024-05-24 1:10PM EDT310.008.107.808.45+0.80+10.96%6121120.55%
HD240920P003150002024-05-24 2:54PM EDT315.009.859.8510.10+0.36+3.79%3513820.13%
HD240920P003200002024-05-24 3:19PM EDT320.0011.9011.8012.05+0.45+3.93%3173419.78%
HD240920P003250002024-05-24 3:19PM EDT325.0014.1514.0014.25+0.55+4.04%2360219.41%
HD240920P003300002024-05-24 1:05PM EDT330.0016.3016.2016.85+0.40+2.52%535419.22%
HD240920P003350002024-05-24 3:56PM EDT335.0019.6018.1019.85+1.14+6.18%18623419.20%
HD240920P003400002024-05-24 1:12PM EDT340.0021.8520.9022.80+0.20+0.92%17249118.74%
HD240920P003450002024-05-24 3:02PM EDT345.0026.1024.6526.20+1.80+7.41%116218.54%
HD240920P003500002024-05-23 1:38PM EDT350.0027.9029.3031.350.00-129120.79%
HD240920P003550002024-05-16 10:34AM EDT355.0020.0031.7533.950.00-570018.57%
HD240920P003600002024-05-24 9:42AM EDT360.0036.3237.2539.30+13.69+60.49%191220.91%
HD240920P003650002024-05-03 10:44AM EDT365.0029.2541.0043.900.00-261921.77%
HD240920P003700002024-05-24 3:07PM EDT370.0047.2846.1048.70+2.50+5.58%13072022.91%
HD240920P003750002024-05-24 2:53PM EDT375.0051.3750.6054.10+13.37+35.18%2514025.24%
HD240920P003800002024-05-14 9:31AM EDT380.0048.1055.5559.150.00-114726.81%
HD240920P003850002024-04-24 11:26AM EDT385.0053.5560.6564.100.00-128328.13%
HD240920P003900002024-03-28 1:05PM EDT390.0022.1555.2558.150.00-53040.00%
HD240920P003950002024-03-22 1:58PM EDT395.0020.6458.7062.750.00-5470.00%
HD240920P004000002024-05-13 9:33AM EDT400.0055.1075.5579.150.00-12332.26%
HD240920P004050002024-03-21 10:15AM EDT405.0024.2567.8571.950.00-7780.00%
HD240920P004100002023-12-29 11:46AM EDT410.0065.4555.9557.300.00-210.00%
HD240920P004150002023-12-27 4:31PM EDT415.0067.1060.2562.150.00--00.00%
HD240920P004200002024-05-06 10:44AM EDT420.0077.7595.4099.200.00-1737.30%
HD240920P005200002024-04-19 3:28PM EDT520.00185.390.000.000.00-200.00%