Singapore markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116C001500002024-04-11 1:04PM EDT150.00201.26195.50200.500.00-1173.80%
HD260116C001600002024-04-26 3:05PM EDT160.00177.30164.55169.500.00-2339.98%
HD260116C001650002024-01-18 3:04PM EDT165.00193.27197.00202.000.00-1186.63%
HD260116C001700002024-05-17 2:06PM EDT170.00173.80155.50159.900.00-1137.92%
HD260116C001750002024-04-22 2:21PM EDT175.00167.830.000.000.00-400.00%
HD260116C001800002024-02-12 1:23PM EDT180.00191.50201.50206.400.00-32399.76%
HD260116C001850002024-02-22 3:19PM EDT185.00190.80207.50212.500.00-37108.66%
HD260116C001900002024-04-26 11:36AM EDT190.00150.20138.00142.400.00-1836.67%
HD260116C001950002024-03-21 12:37PM EDT195.00206.00146.00151.000.00-21552.10%
HD260116C002000002024-05-23 3:35PM EDT200.00134.00129.50133.400.00-11135.33%
HD260116C002200002024-01-16 4:27PM EDT220.00145.90148.50152.750.00-2665.94%
HD260116C002300002024-05-16 3:15PM EDT230.00123.27104.50108.450.00-5932.97%
HD260116C002400002023-10-13 9:42AM EDT240.0079.2074.3575.750.00-130.00%
HD260116C002500002024-05-14 9:33AM EDT250.00103.5090.0592.100.00-14530.84%
HD260116C002600002024-05-06 2:52PM EDT260.0099.1081.5084.750.00-31730.24%
HD260116C002700002024-05-09 10:00AM EDT270.0094.2574.7077.700.00-13029.68%
HD260116C002800002024-05-23 3:08PM EDT280.0071.3967.8070.800.00-25029.02%
HD260116C002900002024-04-01 11:16AM EDT290.00108.9370.0072.050.00-13233.69%
HD260116C003000002024-05-23 3:08PM EDT300.0058.8055.7557.650.00-46927.60%
HD260116C003100002024-05-22 2:18PM EDT310.0055.0549.4552.650.00-12627.61%
HD260116C003200002024-05-24 2:14PM EDT320.0046.0043.7046.50-9.10-16.52%106126.68%
HD260116C003300002024-05-24 2:23PM EDT330.0040.2538.9041.10-1.95-4.62%114226.03%
HD260116C003400002024-05-24 3:06PM EDT340.0035.5034.2536.40-1.61-4.34%412625.60%
HD260116C003500002024-05-24 3:04PM EDT350.0031.4530.0032.45-1.05-3.23%337325.43%
HD260116C003600002024-05-22 12:23PM EDT360.0031.1026.3028.550.00-521625.08%
HD260116C003700002024-05-23 2:09PM EDT370.0024.4422.9524.550.00-3413324.47%
HD260116C003800002024-05-22 3:34PM EDT380.0022.6020.1021.400.00-1527124.19%
HD260116C003900002024-05-24 1:49PM EDT390.0019.0017.4018.80+0.05+0.26%219924.07%
HD260116C004000002024-05-24 2:26PM EDT400.0015.8114.1516.10-0.18-1.13%227523.70%
HD260116C004100002024-05-24 11:53AM EDT410.0013.9012.4513.70-4.00-22.35%179323.35%
HD260116C004200002024-05-23 1:52PM EDT420.0011.9510.1511.700.00-2713223.10%
HD260116C004300002024-05-22 10:40AM EDT430.0011.508.6010.000.00-28822.91%
HD260116C004400002024-05-22 11:48AM EDT440.009.577.208.850.00-13823.02%
HD260116C004500002024-05-23 2:35PM EDT450.007.306.158.000.00-128023.29%
HD260116C004600002024-05-23 11:55AM EDT460.005.805.756.80-0.70-10.77%25223.10%
HD260116C004700002024-05-22 10:58AM EDT470.006.004.255.350.00-27722.46%
HD260116C004800002024-05-24 10:17AM EDT480.004.304.004.55-0.30-6.52%12022.37%
HD260116C004900002024-05-20 9:33AM EDT490.005.003.203.900.00-128322.33%
HD260116C005000002024-05-21 12:49PM EDT500.003.701.923.300.00-25322.24%
HD260116C005200002024-05-24 10:53AM EDT520.002.301.792.46-0.21-8.37%167322.28%
HD260116C005400002024-05-22 10:56AM EDT540.002.011.142.300.00-14923.30%
HD260116C005600002024-05-14 12:56PM EDT560.001.820.651.610.00-12723.00%
HD260116C005800002024-05-23 10:35AM EDT580.000.900.601.000.00-25322.33%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116P001450002024-05-24 1:04PM EDT145.001.331.052.68-0.02-1.48%457639.93%
HD260116P001500002024-05-14 10:12AM EDT150.001.500.952.800.00-120838.82%
HD260116P001550002024-04-03 3:31PM EDT155.002.271.593.200.00-61538.52%
HD260116P001600002024-04-11 1:04PM EDT160.002.490.863.200.00-11137.09%
HD260116P001650002024-05-06 9:40AM EDT165.002.211.392.650.00-23234.22%
HD260116P001700002024-05-09 12:16PM EDT170.002.431.582.890.00-152133.56%
HD260116P001750002024-05-15 11:02AM EDT175.002.091.773.200.00-203733.05%
HD260116P001800002023-11-14 1:57PM EDT180.004.501.105.500.00-595736.51%
HD260116P001850002024-05-16 11:46AM EDT185.002.402.243.800.00-203531.85%
HD260116P001900002024-04-03 10:02AM EDT190.003.701.016.000.00-283734.63%
HD260116P001950002024-05-23 9:53AM EDT195.003.652.023.800.00-8520429.39%
HD260116P002000002024-05-23 3:58PM EDT200.003.802.544.200.00-2113828.95%
HD260116P002100002024-05-06 2:01PM EDT210.004.863.756.050.00-12729.54%
HD260116P002200002024-05-15 2:10PM EDT220.004.505.406.850.00-18028.19%
HD260116P002300002024-05-24 3:04PM EDT230.007.006.457.55+0.10+1.45%208926.64%
HD260116P002400002024-05-21 9:59AM EDT240.007.337.658.900.00-140125.75%
HD260116P002500002024-05-24 3:41PM EDT250.009.509.1510.60+0.50+5.56%318925.03%
HD260116P002600002024-05-21 2:23PM EDT260.0010.5511.1512.450.00-1514824.24%
HD260116P002700002024-05-23 2:03PM EDT270.0013.8013.1514.600.00-115023.50%
HD260116P002800002024-05-24 12:19PM EDT280.0015.6815.5017.00-0.64-3.92%17322.73%
HD260116P002900002024-05-24 10:19AM EDT290.0019.2017.7019.50+1.95+11.30%916221.83%
HD260116P003000002024-05-23 9:32AM EDT300.0020.9721.9522.850.00-1016321.28%
HD260116P003100002024-05-16 12:04PM EDT310.0020.6025.5027.500.00-610721.31%
HD260116P003200002024-05-24 2:04PM EDT320.0029.5229.0530.60+0.57+1.97%631220.10%
HD260116P003300002024-05-23 12:15PM EDT330.0033.3033.6035.100.00-211219.49%
HD260116P003400002024-05-23 10:18AM EDT340.0037.3537.9540.050.00-17018.88%
HD260116P003500002024-05-20 9:34AM EDT350.0037.0143.6545.600.00-26018.35%
HD260116P003600002024-05-16 1:11PM EDT360.0040.3049.3551.550.00-10015517.76%
HD260116P003700002024-05-10 3:36PM EDT370.0047.0556.0057.950.00-17517.14%
HD260116P003800002024-04-17 1:10PM EDT380.0061.3049.6552.800.00-1280.00%
HD260116P003900002024-04-15 1:09PM EDT390.0063.3053.3057.300.00-590.00%
HD260116P004000002024-05-17 9:30AM EDT400.0064.9077.5080.200.00-11015.36%
HD260116P004100002024-01-30 11:02AM EDT410.0066.6052.8054.700.00-220.00%
HD260116P004200002024-02-28 1:50PM EDT420.0060.7054.5059.000.00-150.00%
HD260116P004300002024-03-04 2:20PM EDT430.0064.1076.2080.500.00-120.00%
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%