Singapore markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
333.09-4.73 (-1.40%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240816C002000002024-03-22 12:22PM EDT200.00193.77135.15139.100.00-6677.39%
HD240816C002100002024-04-16 2:32PM EDT210.00125.85132.90136.700.00--1099.39%
HD240816C002300002024-04-10 9:30AM EDT230.00123.900.000.000.00-110.00%
HD240816C002450002024-01-04 4:17PM EDT245.0099.70114.75117.300.00--6112.34%
HD240816C002500002024-03-05 1:41PM EDT250.00131.96108.75113.300.00-23108.15%
HD240816C002550002024-01-04 2:37PM EDT255.0091.20105.55108.100.00--2105.69%
HD240816C002600002024-05-14 9:30AM EDT260.0077.3173.9576.750.00-1742.94%
HD240816C002700002024-05-13 3:50PM EDT270.0073.5064.3066.950.00-4338.67%
HD240816C002750002024-03-04 11:16AM EDT275.00111.8887.5092.000.00-1595.12%
HD240816C002800002024-05-17 1:17PM EDT280.0063.8454.6057.300.00-2234.79%
HD240816C002850002024-04-18 2:52PM EDT285.0053.0560.2563.550.00-31053.64%
HD240816C002900002024-05-15 10:52AM EDT290.0046.0045.7047.55-14.85-24.40%11430.49%
HD240816C002950002024-04-10 1:17PM EDT295.0062.4054.4058.050.00-1155.21%
HD240816C003000002024-05-16 3:12PM EDT300.0048.0537.4538.150.00-27126.83%
HD240816C003050002024-05-17 12:08PM EDT305.0041.2033.2033.900.00-43625.79%
HD240816C003100002024-05-14 9:32AM EDT310.0033.5329.2029.900.00-14224.99%
HD240816C003150002024-05-17 9:30AM EDT315.0035.0325.3526.000.00-23624.08%
HD240816C003200002024-05-21 10:31AM EDT320.0022.8021.7022.35-10.02-30.53%44423.30%
HD240816C003250002024-05-17 9:49AM EDT325.0025.5518.4518.900.00-25522.50%
HD240816C003300002024-05-21 11:41AM EDT330.0015.6015.5015.80-5.03-24.38%1711721.87%
HD240816C003350002024-05-21 10:52AM EDT335.0013.4012.7512.95-2.55-15.99%1116021.22%
HD240816C003400002024-05-21 12:34PM EDT340.0010.5010.3010.60-2.73-20.63%1139720.91%
HD240816C003450002024-05-21 10:56AM EDT345.008.968.258.50-1.56-14.83%937420.54%
HD240816C003500002024-05-21 12:20PM EDT350.006.706.456.80-2.40-26.37%1635120.36%
HD240816C003550002024-05-21 10:57AM EDT355.005.504.955.25-1.10-16.67%391819.99%
HD240816C003600002024-05-21 12:27PM EDT360.004.053.854.05-1.35-25.00%964519.79%
HD240816C003650002024-05-21 12:41PM EDT365.003.002.893.15-1.04-25.74%1431319.79%
HD240816C003700002024-05-20 3:25PM EDT370.002.292.142.47-0.91-28.44%326619.90%
HD240816C003750002024-05-21 10:33AM EDT375.001.701.571.75-0.70-29.17%438019.48%
HD240816C003800002024-05-21 11:20AM EDT380.001.331.181.34-0.45-25.28%870219.59%
HD240816C003850002024-05-21 11:20AM EDT385.001.010.851.32-0.51-33.55%122920.92%
HD240816C003900002024-05-21 9:39AM EDT390.000.780.630.85-0.29-27.10%854520.20%
HD240816C003950002024-05-20 3:59PM EDT395.000.690.460.680.00-87920.51%
HD240816C004000002024-05-21 10:48AM EDT400.000.470.350.95-0.07-12.96%1068823.19%
HD240816C004050002024-05-21 12:41PM EDT405.000.320.210.45-0.20-27.78%110421.22%
HD240816C004100002024-05-20 3:47PM EDT410.000.390.140.660.00-539423.85%
HD240816C004150002024-05-14 2:04PM EDT415.000.270.100.550.00-315724.17%
HD240816C004200002024-05-20 3:47PM EDT420.000.260.040.480.00-612524.65%
HD240816C004250002024-05-16 3:49PM EDT425.000.270.030.750.00-1346627.74%
HD240816C004300002024-05-14 2:12PM EDT430.000.200.010.370.00-228225.59%
HD240816C004350002024-05-10 2:08PM EDT435.000.480.040.750.00-21429.82%
HD240816C004400002024-05-16 10:53AM EDT440.000.200.020.750.00-31830.84%
HD240816C004500002024-05-20 11:08AM EDT450.000.090.010.750.00-257732.81%
HD240816C004600002024-05-10 2:08PM EDT460.000.150.010.350.00-25930.84%
HD240816C004700002024-05-07 3:15PM EDT470.000.110.000.750.00-21736.59%
HD240816C004800002024-05-07 3:14PM EDT480.000.120.001.150.00-21341.31%
HD240816C004900002024-05-07 3:15PM EDT490.000.090.000.750.00-2840.11%
HD240816C005000002024-04-04 2:07PM EDT500.000.430.001.370.00-51446.34%
HD240816C005200002024-05-07 3:14PM EDT520.000.060.002.150.00-21654.22%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240816P001700002024-05-17 3:25PM EDT170.000.150.010.750.00-1162.94%
HD240816P001750002024-03-11 1:55PM EDT175.000.050.040.290.00-34354.20%
HD240816P001800002024-05-20 2:36PM EDT180.000.080.010.150.00-2751.47%
HD240816P001850002024-04-23 3:17PM EDT185.000.290.010.200.00-3751.12%
HD240816P001900002024-05-10 11:11AM EDT190.000.100.010.750.00-2953.44%
HD240816P001950002024-03-01 4:27PM EDT195.000.120.000.290.00-2549.32%
HD240816P002000002024-03-13 2:45PM EDT200.000.070.090.960.00-2851.49%
HD240816P002050002024-03-13 2:45PM EDT205.000.110.110.860.00-27853.47%
HD240816P002100002024-03-13 2:45PM EDT210.000.230.301.270.00-26150.37%
HD240816P002150002024-03-13 2:48PM EDT215.000.180.160.790.00-2348.17%
HD240816P002200002024-03-04 12:15PM EDT220.000.230.130.740.00-2345.46%
HD240816P002250002024-05-15 9:30AM EDT225.000.080.020.750.00-41243.43%
HD240816P002300002024-05-15 9:30AM EDT230.000.090.020.550.00-12639.19%
HD240816P002350002024-05-17 9:30AM EDT235.000.290.070.300.00-14333.84%
HD240816P002400002024-05-07 11:41AM EDT240.000.370.090.750.00-1737.24%
HD240816P002450002024-04-04 11:32AM EDT245.000.400.291.930.00-12742.90%
HD240816P002500002024-05-17 1:38PM EDT250.000.230.060.350.00-22029.20%
HD240816P002550002024-05-20 12:44PM EDT255.000.340.060.560.00-12929.71%
HD240816P002600002024-05-20 10:55AM EDT260.000.300.110.660.00-12428.74%
HD240816P002650002024-04-30 11:01AM EDT265.001.420.160.780.00-21427.76%
HD240816P002700002024-05-07 9:39AM EDT270.001.210.240.880.00-12626.53%
HD240816P002750002024-05-20 10:51AM EDT275.000.510.840.940.00-46824.98%
HD240816P002800002024-05-21 12:32PM EDT280.001.091.071.12+0.17+18.48%228324.01%
HD240816P002850002024-05-20 3:55PM EDT285.001.590.931.61+0.44+38.26%56924.16%
HD240816P002900002024-05-21 12:38PM EDT290.001.731.701.77+0.50+68.49%56622.68%
HD240816P002950002024-05-21 10:43AM EDT295.002.112.162.24+0.40+23.39%26322.09%
HD240816P003000002024-05-21 12:32PM EDT300.002.752.722.85+0.52+23.32%514421.57%
HD240816P003050002024-05-21 10:33AM EDT305.003.403.453.60+0.72+26.87%17221.05%
HD240816P003100002024-05-21 10:33AM EDT310.004.304.054.50+0.65+17.81%216820.48%
HD240816P003150002024-05-21 11:17AM EDT315.005.235.105.60+0.53+11.28%3822319.93%
HD240816P003200002024-05-21 11:23AM EDT320.006.656.757.00+1.10+19.82%1932519.51%
HD240816P003250002024-05-21 10:55AM EDT325.008.058.208.70+0.85+11.81%2340319.14%
HD240816P003300002024-05-21 12:34PM EDT330.0010.4010.3010.55+2.00+23.81%3350318.54%
HD240816P003350002024-05-21 12:11PM EDT335.0012.7012.6512.85+2.90+29.59%2051118.16%
HD240816P003400002024-05-21 11:14AM EDT340.0014.8015.2515.50+1.85+14.29%1157317.80%
HD240816P003450002024-05-20 3:42PM EDT345.0015.5518.1518.650.00-2545317.71%
HD240816P003500002024-05-17 2:27PM EDT350.0016.4521.5022.050.00-259017.51%
HD240816P003550002024-05-16 10:35AM EDT355.0017.7025.3025.750.00-455617.34%
HD240816P003600002024-05-20 9:43AM EDT360.0026.0028.9530.100.00-118218.02%
HD240816P003650002024-05-17 3:37PM EDT365.0025.7033.6034.950.00-540519.56%
HD240816P003700002024-05-06 1:01PM EDT370.0032.7336.9539.900.00-147321.23%
HD240816P003750002024-05-03 9:38AM EDT375.0035.3341.9045.450.00-110424.29%
HD240816P003800002024-04-19 2:30PM EDT380.0047.600.000.000.00-2880.00%
HD240816P003850002024-04-02 10:47AM EDT385.0028.5052.7555.350.00-25527.38%
HD240816P003900002024-04-25 11:40AM EDT390.0059.8756.7559.400.00-12626.32%
HD240816P003950002024-05-13 10:17AM EDT395.0051.8562.0565.100.00-11229.83%
HD240816P004000002024-04-25 10:37AM EDT400.0070.5066.6569.850.00-4930.58%
HD240816P004050002024-04-10 9:30AM EDT405.0055.950.000.000.00-150.00%
HD240816P004150002024-02-08 11:41AM EDT415.0053.8741.1544.300.00--10.00%
HD240816P004200002024-03-21 1:47PM EDT420.0031.9882.4586.550.00--00.00%
HD240816P005000002024-04-26 1:12PM EDT500.00165.62166.55169.100.00-2050.82%