Australia markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
375.56+3.96 (+1.07%)
At close: 04:00PM EST
373.75 -1.81 (-0.48%)
Pre-market: 07:35AM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116C001500002023-10-24 11:40AM EST150.00136.70158.50162.750.00-110.00%
HD260116C001600002023-10-04 9:23AM EST160.00138.00138.00141.650.00-130.00%
HD260116C001650002024-01-18 2:04PM EST165.00193.27197.00202.000.00-110.00%
HD260116C001700002023-09-15 2:38PM EST170.00158.00127.00132.000.00--10.00%
HD260116C001750002024-01-19 3:33PM EST175.00192.00188.00193.000.00-370.00%
HD260116C001800002024-02-12 12:23PM EST180.00191.500.000.000.00-3230.00%
HD260116C001850002024-02-22 2:19PM EST185.00190.800.000.000.00-370.00%
HD260116C001900002024-02-22 2:15PM EST190.00186.300.000.000.00-360.00%
HD260116C001950002023-12-28 12:35PM EST195.00157.75163.50167.950.00-2150.00%
HD260116C002000002024-01-02 3:23PM EST200.00150.96163.50167.300.00-150.00%
HD260116C002200002024-01-16 3:27PM EST220.00145.90148.50152.750.00-260.00%
HD260116C002300002024-02-13 2:17PM EST230.00139.120.000.000.00-340.00%
HD260116C002400002023-10-13 8:42AM EST240.0079.2074.3575.750.00-130.00%
HD260116C002500002024-02-20 2:23PM EST250.00127.700.000.000.00-1190.00%
HD260116C002600002024-02-02 10:11AM EST260.00109.290.000.000.00-1200.00%
HD260116C002700002024-02-22 10:43AM EST270.00116.800.000.000.00-2270.00%
HD260116C002800002024-02-09 9:51AM EST280.00104.000.000.000.00-1390.00%
HD260116C002900002024-02-16 1:18PM EST290.0097.550.000.000.00-4320.00%
HD260116C003000002024-02-26 10:54AM EST300.0097.650.000.000.00-1430.00%
HD260116C003100002024-02-26 10:22AM EST310.0091.510.000.000.00-1260.00%
HD260116C003200002024-02-05 2:56PM EST320.0071.750.000.000.00-11820.00%
HD260116C003300002024-02-22 1:24PM EST330.0075.470.000.000.00-12540.00%
HD260116C003400002024-02-23 2:06PM EST340.0070.000.000.000.00-2990.00%
HD260116C003500002024-02-26 12:38PM EST350.0065.000.000.000.00-33060.00%
HD260116C003600002024-02-26 1:36PM EST360.0058.500.000.000.00-21380.00%
HD260116C003700002024-02-27 10:27AM EST370.0055.500.000.000.00-29990.00%
HD260116C003800002024-02-27 10:37AM EST380.0050.500.000.000.00-4580.20%
HD260116C003900002024-02-27 10:39AM EST390.0045.500.000.000.00-5670.78%
HD260116C004000002024-02-27 11:43AM EST400.0040.380.000.000.00-61170.78%
HD260116C004100002024-02-22 10:02AM EST410.0034.400.000.000.00-2911.56%
HD260116C004200002024-02-27 3:04PM EST420.0032.470.000.000.00-501301.56%
HD260116C004300002024-02-27 3:04PM EST430.0028.890.000.000.00-50841.56%
HD260116C004400002024-02-23 3:49PM EST440.0024.400.000.000.00-1263.13%
HD260116C004500002024-02-20 10:39AM EST450.0017.790.000.000.00-7473.13%
HD260116C004600002024-02-26 3:44PM EST460.0019.000.000.000.00-12473.13%
HD260116C004700002024-02-09 3:33PM EST470.0014.880.000.000.00-15483.13%
HD260116C004800002024-02-22 3:44PM EST480.0014.350.000.000.00-2353.13%
HD260116C004900002024-02-20 11:18AM EST490.0010.850.000.000.00-23023.13%
HD260116C005000002024-02-23 9:49AM EST500.0011.400.000.000.00-1443.13%
HD260116C005200002024-02-20 1:41PM EST520.006.650.000.000.00-53656.25%
HD260116C005400002024-02-23 3:45PM EST540.006.100.000.000.00-21406.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116P001450002024-02-26 9:30AM EST145.001.200.000.000.00-5030612.50%
HD260116P001500002024-02-09 11:53AM EST150.001.550.000.000.00-221112.50%
HD260116P001550002024-01-24 10:17AM EST155.001.940.832.890.00-1939.91%
HD260116P001600002024-02-07 11:56AM EST160.001.800.000.000.00-11312.50%
HD260116P001650002023-12-19 2:14PM EST165.002.431.802.550.00-22236.43%
HD260116P001700002023-11-27 1:02PM EST170.002.371.455.000.00-1341.02%
HD260116P001750002024-02-01 12:51PM EST175.002.980.000.000.00-22612.50%
HD260116P001800002023-11-14 12:57PM EST180.004.501.105.500.00-595739.40%
HD260116P001850002024-01-19 12:31PM EST185.003.152.953.750.00-41334.75%
HD260116P001900002024-01-23 10:55AM EST190.003.652.054.150.00-41634.43%
HD260116P001950002024-02-26 9:30AM EST195.003.100.000.000.00-204112.50%
HD260116P002000002024-02-22 2:26PM EST200.003.650.000.000.00-5716.25%
HD260116P002100002024-01-29 11:26AM EST210.005.030.000.000.00-1156.25%
HD260116P002200002024-02-23 10:31AM EST220.004.950.000.000.00-1796.25%
HD260116P002300002024-01-24 10:51AM EST230.007.355.656.050.00-32928.96%
HD260116P002400002024-02-27 2:13PM EST240.006.500.000.000.00-13166.25%
HD260116P002500002024-02-16 11:53AM EST250.008.800.000.000.00-2666.25%
HD260116P002600002024-02-26 9:30AM EST260.008.940.000.000.00-1666.25%
HD260116P002700002024-02-27 10:26AM EST270.0010.000.000.000.00-1556.25%
HD260116P002800002024-02-27 3:27PM EST280.0011.500.000.000.00-1363.13%
HD260116P002900002024-02-22 1:36PM EST290.0014.500.000.000.00-121133.13%
HD260116P003000002024-02-22 12:30PM EST300.0016.500.000.000.00-1813.13%
HD260116P003100002024-02-13 3:28PM EST310.0023.350.000.000.00-18633.13%
HD260116P003200002024-02-27 3:22PM EST320.0019.900.000.000.00-71193.13%
HD260116P003300002024-02-22 1:36PM EST330.0024.000.000.000.00-12891.56%
HD260116P003400002024-02-27 3:24PM EST340.0025.500.000.000.00-1471.56%
HD260116P003500002024-02-26 9:30AM EST350.0028.700.000.000.00-2240.78%
HD260116P003600002024-02-23 11:50AM EST360.0033.200.000.000.00-2340.78%
HD260116P003700002024-02-20 3:49PM EST370.0041.230.000.000.00-4700.20%
HD260116P003800002024-02-26 12:28PM EST380.0041.380.000.000.00-150.00%
HD260116P003900002024-01-29 11:36AM EST390.0055.850.000.000.00-560.00%
HD260116P004000002024-02-20 10:45AM EST400.0057.500.000.000.00-160.00%
HD260116P004100002024-01-30 10:02AM EST410.0066.600.000.000.00-220.00%
HD260116P004200002024-02-20 3:15PM EST420.0068.480.000.000.00-240.00%
HD260116P004300002024-02-26 3:20PM EST430.0069.850.000.000.00-110.00%
HD260116P004400002023-11-30 12:19PM EST440.00128.5593.8597.450.00--026.99%