Australia markets close in 3 hours 1 minute

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
338.32-12.56 (-3.58%)
At close: 04:00PM EDT
338.48 +0.16 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116C001500002024-06-25 9:30AM EDT150.00199.15188.50193.00-2.11-1.05%11146.49%
HD260116C001600002024-04-26 3:05PM EDT160.00177.30164.55169.500.00-230.00%
HD260116C001650002024-01-18 3:04PM EDT165.00193.27197.00202.000.00-1174.56%
HD260116C001700002024-06-17 3:32PM EDT170.00183.95170.00174.500.00-1143.38%
HD260116C001750002024-06-18 9:38AM EDT175.00184.12165.50170.000.00-21342.79%
HD260116C001800002024-06-25 12:44PM EDT180.00160.00160.50165.00-14.90-8.52%12341.28%
HD260116C001850002024-02-22 3:19PM EDT185.00190.80207.50212.500.00-3798.97%
HD260116C001900002024-06-14 1:07PM EDT190.00160.30152.00156.500.00-2840.81%
HD260116C001950002024-06-06 3:51PM EDT195.00142.67147.50151.450.00-2539.27%
HD260116C002000002024-06-21 11:55AM EDT200.00161.36143.00147.500.00-11139.36%
HD260116C002200002024-06-14 1:55PM EDT220.00134.45125.55129.700.00-2536.51%
HD260116C002300002024-05-16 3:15PM EDT230.00123.27125.05130.000.00-5944.26%
HD260116C002400002024-06-12 3:03PM EDT240.00118.50109.15113.000.00-1334.49%
HD260116C002500002024-06-25 12:39PM EDT250.00101.20102.70104.90-8.15-7.45%14333.52%
HD260116C002600002024-06-14 1:00PM EDT260.00101.5593.0096.800.00-21732.41%
HD260116C002700002024-06-14 12:58PM EDT270.0093.6587.2589.000.00-222231.42%
HD260116C002800002024-06-17 3:26PM EDT280.0091.2779.9581.650.00-14730.64%
HD260116C002900002024-06-14 9:43AM EDT290.0080.4573.0074.500.00-13229.83%
HD260116C003000002024-06-25 2:10PM EDT300.0066.8066.3567.80-7.20-9.73%28729.17%
HD260116C003100002024-06-25 2:01PM EDT310.0059.6560.0062.35-6.55-9.89%42429.14%
HD260116C003200002024-06-25 3:56PM EDT320.0054.9053.1555.70-4.45-7.50%77328.14%
HD260116C003300002024-06-25 2:11PM EDT330.0048.7048.4049.70-12.40-20.29%414627.38%
HD260116C003400002024-06-25 9:31AM EDT340.0047.0543.1545.35-5.21-9.97%114227.44%
HD260116C003500002024-06-25 3:58PM EDT350.0039.0138.3039.60-10.70-21.52%938226.45%
HD260116C003600002024-06-25 3:25PM EDT360.0034.6034.0535.70-8.90-20.46%5022626.38%
HD260116C003700002024-06-25 12:50PM EDT370.0028.8029.9031.00-3.83-11.74%313325.65%
HD260116C003800002024-06-25 3:25PM EDT380.0026.6025.5526.85-6.20-18.90%3719825.04%
HD260116C003900002024-06-25 1:47PM EDT390.0022.3022.7024.00-7.90-26.16%322825.04%
HD260116C004000002024-06-25 3:25PM EDT400.0020.0519.6520.50-6.85-25.46%3526824.45%
HD260116C004100002024-06-25 3:13PM EDT410.0017.6016.9518.50-4.93-21.88%2412124.65%
HD260116C004200002024-06-25 3:14PM EDT420.0015.0514.5515.40-5.10-25.31%2213123.93%
HD260116C004300002024-06-25 3:13PM EDT430.0012.9512.4513.10-1.85-12.50%49623.57%
HD260116C004400002024-06-25 2:13PM EDT440.0010.8510.6511.75+1.70+18.58%23723.76%
HD260116C004500002024-06-25 2:49PM EDT450.009.209.1010.25-2.55-21.70%2211023.69%
HD260116C004600002024-06-24 2:20PM EDT460.0010.707.758.750.00-25323.47%
HD260116C004700002024-06-21 2:02PM EDT470.009.704.507.000.00-17722.84%
HD260116C004800002024-06-05 11:59AM EDT480.004.345.556.000.00-12022.75%
HD260116C004900002024-06-25 12:29PM EDT490.004.704.805.15-2.35-33.33%130522.68%
HD260116C005000002024-06-17 10:12AM EDT500.005.302.814.400.00-64922.61%
HD260116C005200002024-06-12 10:02AM EDT520.003.502.473.250.00-16422.55%
HD260116C005400002024-05-30 3:11PM EDT540.001.781.292.630.00-114522.94%
HD260116C005600002024-06-24 11:12AM EDT560.002.171.541.770.00-22622.50%
HD260116C005800002024-06-25 3:34PM EDT580.001.121.122.00-0.15-11.81%55424.24%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116P001450002024-06-25 1:38PM EDT145.000.920.821.00+0.12+15.00%3671,82235.28%
HD260116P001500002024-05-14 10:12AM EDT150.001.500.482.250.00-120839.49%
HD260116P001550002024-05-28 9:30AM EDT155.001.721.072.480.00-122338.85%
HD260116P001600002024-04-11 1:04PM EDT160.002.490.863.200.00-11139.60%
HD260116P001650002024-06-14 3:12PM EDT165.002.000.662.730.00-23036.86%
HD260116P001700002024-05-09 12:16PM EDT170.002.431.332.580.00-152135.10%
HD260116P001750002024-06-17 10:50AM EDT175.001.701.312.710.00-14034.18%
HD260116P001800002024-06-25 1:38PM EDT180.001.851.612.25+0.02+1.09%106931.63%
HD260116P001850002024-06-11 10:38AM EDT185.002.201.653.500.00-201533.63%
HD260116P001900002024-06-25 11:31AM EDT190.002.351.892.58+0.35+17.50%16350030.18%
HD260116P001950002024-05-28 11:50AM EDT195.003.551.263.300.00-120530.73%
HD260116P002000002024-06-18 1:18PM EDT200.002.561.513.250.00-515429.44%
HD260116P002100002024-06-25 2:26PM EDT210.003.501.983.75+0.55+18.64%52728.16%
HD260116P002200002024-06-18 1:18PM EDT220.003.782.434.550.00-109527.31%
HD260116P002300002024-06-25 3:12PM EDT230.005.275.055.50-0.88-14.31%119026.49%
HD260116P002400002024-06-25 11:43AM EDT240.006.205.756.70+1.40+29.17%1041425.81%
HD260116P002500002024-06-25 2:51PM EDT250.007.907.358.05+1.50+23.44%2332825.09%
HD260116P002600002024-06-25 11:51AM EDT260.009.308.759.65+1.63+21.25%216924.42%
HD260116P002700002024-06-25 11:49AM EDT270.0011.0110.6511.50+2.36+27.28%315323.77%
HD260116P002800002024-06-25 3:27PM EDT280.0013.1512.5513.60+2.55+24.06%311423.11%
HD260116P002900002024-06-25 11:23AM EDT290.0015.9514.8016.00+3.48+27.91%315422.46%
HD260116P003000002024-06-25 1:52PM EDT300.0018.5017.9019.70+4.05+28.03%219922.51%
HD260116P003100002024-06-25 2:19PM EDT310.0021.5820.3521.85+4.83+28.84%2012921.23%
HD260116P003200002024-06-06 11:29AM EDT320.0026.6524.3025.200.00-1233820.53%
HD260116P003300002024-06-25 2:45PM EDT330.0028.6028.0529.30+3.80+15.32%311520.06%
HD260116P003400002024-06-25 12:35PM EDT340.0033.8531.7533.80+6.16+22.25%18219.55%
HD260116P003500002024-06-20 12:52PM EDT350.0032.0536.8038.100.00-55618.67%
HD260116P003600002024-06-14 1:00PM EDT360.0039.0141.7543.050.00-315617.88%
HD260116P003700002024-05-10 3:36PM EDT370.0047.0553.0054.600.00-27520.82%
HD260116P003800002024-05-31 9:51AM EDT380.0058.0052.5554.900.00-22816.55%
HD260116P003900002024-04-15 1:09PM EDT390.0063.3053.3057.300.00-5912.57%
HD260116P004000002024-05-17 9:30AM EDT400.0064.9061.1564.500.00-11011.17%
HD260116P004100002024-01-30 11:02AM EDT410.0066.6052.8054.700.00-220.00%
HD260116P004200002024-06-14 1:03PM EDT420.0077.8081.8085.350.00-2214.34%
HD260116P004300002024-06-06 1:49PM EDT430.0099.2091.0592.800.00-1011.72%
HD260116P004400002024-03-04 11:23AM EDT440.0070.0083.5087.500.00-110.00%
HD260116P004500002024-03-01 2:12PM EDT450.0076.1573.5078.000.00-110.00%
HD260116P004600002024-06-14 1:03PM EDT460.00114.75119.00124.000.00--016.43%