Singapore markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
349.10-0.48 (-0.14%)
At close: 04:00PM EST
349.50 +0.40 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220128C002400002021-12-14 12:45PM EST240.00159.30147.25150.300.00--6527.99%
HD220128C002500002022-01-20 9:49AM EST250.00110.88100.55103.200.00---175.51%
HD220128C002600002021-12-17 12:06PM EST260.00128.85104.15106.950.00-77292.53%
HD220128C003000002022-01-07 2:02PM EST300.0095.0048.5550.950.00-1167.11%
HD220128C003250002022-01-21 2:24PM EST325.0027.8025.1526.65-43.95-61.25%1856.27%
HD220128C003400002022-01-21 3:17PM EST340.0013.0912.2013.55-7.81-37.37%63043.14%
HD220128C003500002022-01-21 3:51PM EST350.005.905.756.600.00-2577136.46%
HD220128C003550002022-01-21 11:54AM EST355.004.054.154.60+0.30+8.00%2,065036.85%
HD220128C003600002022-01-21 3:59PM EST360.002.001.902.20-0.17-7.83%1,97125331.56%
HD220128C003650002022-01-21 3:59PM EST365.001.121.001.24+0.06+5.66%1,7441,22531.45%
HD220128C003700002022-01-21 3:56PM EST370.000.550.550.66-0.01-1.79%2,3152,38331.45%
HD220128C003750002022-01-21 3:58PM EST375.000.360.250.40+0.11+44.00%20234232.72%
HD220128C003800002022-01-21 3:46PM EST380.000.160.180.23-0.11-40.74%11130533.64%
HD220128C003825002022-01-21 3:44PM EST382.500.150.090.20+0.02+15.38%6912634.91%
HD220128C003850002022-01-21 1:45PM EST385.000.110.080.17+0.01+10.00%16718035.94%
HD220128C003875002022-01-21 10:38AM EST387.500.120.000.38+0.03+33.33%34243.63%
HD220128C003900002022-01-21 3:41PM EST390.000.050.000.10-0.02-28.57%11539036.82%
HD220128C003925002022-01-21 12:48PM EST392.500.050.000.09+0.02+66.67%715738.09%
HD220128C003950002022-01-21 3:16PM EST395.000.070.050.10-0.05-41.67%1811440.43%
HD220128C003975002022-01-21 11:26AM EST397.500.090.000.18-0.07-43.75%11245.90%
HD220128C004000002022-01-21 3:52PM EST400.000.010.000.01-0.03-75.00%1828033.99%
HD220128C004025002022-01-20 1:18PM EST402.500.090.000.290.00-29653.52%
HD220128C004050002022-01-21 1:43PM EST405.000.060.000.11-0.08-57.14%218547.95%
HD220128C004075002022-01-20 1:18PM EST407.500.040.000.260.00-15450.78%
HD220128C004100002022-01-21 1:43PM EST410.000.040.000.07-0.03-42.86%218748.44%
HD220128C004125002022-01-18 1:13PM EST412.500.030.000.260.00-1354.20%
HD220128C004150002022-01-21 11:16AM EST415.000.120.000.12+0.09+300.00%1214350.78%
HD220128C004175002022-01-20 12:00PM EST417.500.010.000.250.00-1357.23%
HD220128C004200002022-01-21 11:16AM EST420.000.100.000.25+0.09+900.00%512558.79%
HD220128C004250002022-01-20 10:56AM EST425.000.130.000.400.00-25566.11%
HD220128C004300002022-01-19 12:08PM EST430.000.110.000.100.00-16858.59%
HD220128C004350002022-01-14 3:26PM EST435.000.040.000.400.00-22072.75%
HD220128C004400002022-01-21 1:36PM EST440.000.010.000.12-0.15-93.75%45065.43%
HD220128C004450002022-01-06 9:31AM EST445.000.160.000.250.00-110774.32%
HD220128C004500002022-01-18 3:33PM EST450.000.100.000.250.00-102177.25%
HD220128C004550002022-01-05 9:51AM EST455.000.310.000.250.00-101080.08%
HD220128C004600002022-01-18 2:16PM EST460.000.140.000.370.00-11287.21%
HD220128C004700002021-12-31 3:32PM EST470.000.240.000.110.00-2280.86%
HD220128C004800002022-01-10 12:55PM EST480.000.050.000.110.00-202285.94%
HD220128C005000002022-01-12 3:05PM EST500.000.070.000.360.00-111108.89%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220128P002500002022-01-21 11:31AM EST250.000.07-0.09+0.02+40.00%1798.05%
HD220128P002800002022-01-21 3:48PM EST280.000.210.100.38+0.11+110.00%102877.25%
HD220128P002900002022-01-20 3:38PM EST290.000.250.000.000.00--025.00%
HD220128P003000002022-01-21 3:55PM EST300.000.550.390.76+0.11+25.00%5210165.48%
HD220128P003050002022-01-21 3:08PM EST305.000.560.580.86+0.26+86.67%151962.50%
HD220128P003100002022-01-21 3:42PM EST310.000.790.700.93+0.20+33.90%17431158.06%
HD220128P003150002022-01-21 3:18PM EST315.000.830.901.07+0.08+10.67%132054.35%
HD220128P003200002022-01-21 3:57PM EST320.001.111.121.31+0.22+24.72%4873150.73%
HD220128P003250002022-01-21 3:52PM EST325.001.501.301.72+0.31+26.05%1402249.05%
HD220128P003300002022-01-21 3:47PM EST330.001.971.642.03+0.48+32.21%20319844.34%
HD220128P003350002022-01-21 3:56PM EST335.002.522.282.65+0.66+35.48%2597940.98%
HD220128P003400002022-01-21 3:59PM EST340.003.333.353.75+0.43+14.83%64632539.04%
HD220128P003450002022-01-21 3:47PM EST345.004.854.455.45+0.50+11.49%41122038.17%
HD220128P003500002022-01-21 3:59PM EST350.006.506.557.00+0.41+6.73%41815733.88%
HD220128P003550002022-01-21 3:57PM EST355.009.578.9010.45+0.83+9.50%21346736.59%
HD220128P003600002022-01-21 3:49PM EST360.0012.9411.9013.40+0.69+5.63%9755333.50%
HD220128P003650002022-01-21 3:20PM EST365.0017.0015.6017.60+1.90+12.58%3415935.18%
HD220128P003700002022-01-21 3:50PM EST370.0021.6019.9522.65+3.60+20.00%2015842.07%
HD220128P003750002022-01-21 3:29PM EST375.0027.5525.1027.00+9.10+49.32%2517341.92%
HD220128P003800002022-01-21 3:41PM EST380.0030.8129.9531.75+1.81+6.24%3925944.29%
HD220128P003825002022-01-20 11:41AM EST382.5022.7331.6034.750.00-15852.78%
HD220128P003850002022-01-21 11:05AM EST385.0036.2534.5037.55+3.00+9.02%167758.64%
HD220128P003875002022-01-18 3:31PM EST387.5021.5936.8539.650.00-162456.89%
HD220128P003900002022-01-21 3:17PM EST390.0040.3939.4041.65+12.04+42.47%2318152.59%
HD220128P003925002022-01-19 1:52PM EST392.5030.6741.2545.150.00-11067.65%
HD220128P003950002022-01-21 1:23PM EST395.0044.7044.4047.10+5.36+13.62%416863.72%
HD220128P003975002022-01-21 11:55AM EST397.5045.4047.2050.25+10.58+30.38%21150.59%
HD220128P004000002022-01-21 2:06PM EST400.0048.1849.4552.50+7.93+19.70%114573.54%
HD220128P004025002022-01-20 1:59PM EST402.5046.9051.7054.600.00-4770.80%
HD220128P004050002022-01-21 2:35PM EST405.0054.4553.5556.80+9.70+21.68%615568.56%
HD220128P004100002022-01-21 10:13AM EST410.0058.7559.4562.80+9.82+20.07%66656.84%
HD220128P004150002022-01-21 9:32AM EST415.0061.1064.3067.75+10.80+21.47%53155.66%
HD220128P004200002022-01-14 9:59AM EST420.0038.5069.5572.800.00-1165.87%
HD220128P004250002021-12-16 9:59AM EST425.0026.5351.9553.600.00-170.00%
HD220128P004300002022-01-10 3:19PM EST430.0045.3579.3082.050.00-1093.73%
HD220128P004350002022-01-14 2:18PM EST435.0062.3084.5587.100.00-1098.58%
HD220128P004700002022-01-04 11:02AM EST470.0058.80119.45122.050.00--0123.54%
HD220128P004850002022-01-19 10:51AM EST485.00119.30131.65134.450.00---0.00%