Singapore markets open in 16 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
327.22-0.97 (-0.30%)
At close: 4:00PM EDT
328.22 +1.00 (0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD210806C002300002021-07-23 10:13AM EDT230.00100.1096.0599.350.00-11172.75%
HD210806C002350002021-07-07 12:13PM EDT235.0089.5091.2593.150.00--1183.98%
HD210806C002500002021-07-09 1:15PM EDT250.0071.0476.0079.350.00-300135.74%
HD210806C002800002021-07-30 1:54PM EDT280.0047.9545.8549.450.00-1284.86%
HD210806C002900002021-07-30 11:05AM EDT290.0038.9136.0539.350.00-2570.36%
HD210806C002950002021-07-30 11:05AM EDT295.0033.6031.0534.400.00-21362.89%
HD210806C002975002021-07-19 2:38PM EDT297.5020.4528.9031.700.00--160.64%
HD210806C003000002021-07-28 10:07AM EDT300.0028.4826.3029.200.00-11055.27%
HD210806C003025002021-07-14 12:07PM EDT302.5018.6023.6026.800.00-4675.32%
HD210806C003050002021-07-30 11:26AM EDT305.0022.6121.9022.70-1.72-7.07%384245.83%
HD210806C003075002021-07-09 9:44AM EDT307.5017.2018.7521.850.00-1265.19%
HD210806C003100002021-07-30 2:20PM EDT310.0018.4016.6018.950.00-23355.20%
HD210806C003125002021-08-02 11:57AM EDT312.5014.5513.8517.10-1.54-9.57%13756.69%
HD210806C003150002021-07-30 2:18PM EDT315.0013.4512.2012.750.00-16329.64%
HD210806C003175002021-08-02 3:12PM EDT317.5010.659.8510.45-1.10-9.36%3084527.81%
HD210806C003200002021-08-02 12:03PM EDT320.007.637.608.05-1.52-16.61%1287523.95%
HD210806C003225002021-08-02 9:36AM EDT322.506.365.506.00-0.98-13.35%1053622.72%
HD210806C003250002021-08-02 3:35PM EDT325.003.993.804.15-0.96-19.39%7926621.34%
HD210806C003275002021-08-02 3:52PM EDT327.502.912.282.50-0.39-11.82%47669719.29%
HD210806C003300002021-08-02 3:58PM EDT330.001.351.321.53-0.92-40.53%1,2021,24319.63%
HD210806C003325002021-08-02 3:58PM EDT332.500.770.690.81-0.64-45.39%70592019.29%
HD210806C003350002021-08-02 3:58PM EDT335.000.400.350.43-0.41-50.62%5831,08519.65%
HD210806C003375002021-08-02 3:54PM EDT337.500.200.170.22-0.30-60.00%22855120.12%
HD210806C003400002021-08-02 3:33PM EDT340.000.130.050.13-0.15-53.57%34392021.29%
HD210806C003425002021-08-02 1:19PM EDT342.500.070.050.07-0.11-61.11%4321122.07%
HD210806C003450002021-08-02 3:31PM EDT345.000.050.030.05-0.07-58.33%29332223.73%
HD210806C003500002021-08-02 3:40PM EDT350.000.020.010.03-0.04-66.67%5917727.34%
HD210806C003550002021-08-02 3:25PM EDT355.000.020.010.03-0.04-66.67%2712832.23%
HD210806C003600002021-08-02 1:07PM EDT360.000.020.000.05-0.06-75.00%54139.45%
HD210806C003650002021-08-02 10:35AM EDT365.000.010.000.02-0.04-80.00%516039.84%
HD210806C003700002021-08-02 3:24PM EDT370.000.010.000.030.00-18546.09%
HD210806C003750002021-07-26 9:30AM EDT375.000.390.000.290.00-11161.91%
HD210806C003800002021-07-30 10:24AM EDT380.000.040.000.020.00-53752.73%
HD210806C003900002021-07-23 3:11PM EDT390.000.070.000.030.00-1159.38%
HD210806C003950002021-07-26 12:18PM EDT395.000.090.000.030.00--21863.28%
HD210806C004000002021-08-02 9:30AM EDT400.000.010.000.03-0.04-80.00%119466.41%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD210806P002200002021-07-19 3:31PM EDT220.000.060.000.020.00-653123.44%
HD210806P002250002021-08-02 11:49AM EDT225.000.010.000.01-0.01-50.00%11572109.38%
HD210806P002350002021-07-26 10:34AM EDT235.000.020.000.010.00--696.88%
HD210806P002450002021-08-02 11:48AM EDT245.000.010.000.01-0.13-92.86%75287.50%
HD210806P002500002021-07-23 3:13PM EDT250.000.120.000.010.00-1081.25%
HD210806P002600002021-08-02 11:35AM EDT260.000.010.000.060.00-153482.42%
HD210806P002650002021-06-29 12:38PM EDT265.000.450.000.300.00--892.58%
HD210806P002700002021-07-19 12:05AM EDT270.000.340.001.220.00--5107.86%
HD210806P002750002021-07-29 3:15PM EDT275.000.140.002.130.00-163111.87%
HD210806P002800002021-07-29 12:07PM EDT280.000.130.002.060.00-126101.86%
HD210806P002850002021-07-29 1:49PM EDT285.000.090.002.120.00-134593.31%
HD210806P002875002021-07-19 11:01AM EDT287.500.770.000.050.00-1452.15%
HD210806P002900002021-08-02 1:25PM EDT290.000.030.020.05-0.15-83.33%74149.02%
HD210806P002925002021-07-23 10:51AM EDT292.500.050.000.26-0.19-79.17%23952.54%
HD210806P002950002021-08-02 1:31PM EDT295.000.020.000.06-0.23-92.00%115243.95%
HD210806P002975002021-08-02 2:57PM EDT297.500.040.000.04-0.06-60.00%385438.67%
HD210806P003000002021-08-02 1:49PM EDT300.000.060.020.05-0.07-53.85%11114636.72%
HD210806P003025002021-08-02 12:16PM EDT302.500.080.050.09-0.12-60.00%29911336.62%
HD210806P003050002021-08-02 11:57AM EDT305.000.130.060.09-0.08-38.10%1171,24433.40%
HD210806P003075002021-08-02 12:50PM EDT307.500.130.030.13-0.12-48.00%177931.93%
HD210806P003100002021-08-02 3:56PM EDT310.000.150.120.21-0.15-50.00%14736931.15%
HD210806P003125002021-08-02 3:14PM EDT312.500.210.180.24-0.14-40.00%36811728.17%
HD210806P003150002021-08-02 3:14PM EDT315.000.260.260.33-0.24-48.00%37522126.17%
HD210806P003175002021-08-02 3:30PM EDT317.500.390.400.48-0.27-40.91%16846924.39%
HD210806P003200002021-08-02 3:30PM EDT320.000.640.630.72-0.25-28.09%20245322.71%
HD210806P003225002021-08-02 3:37PM EDT322.500.901.001.08-0.37-29.13%12814420.91%
HD210806P003250002021-08-02 3:34PM EDT325.001.401.621.72-0.55-28.21%19222019.72%
HD210806P003275002021-08-02 3:56PM EDT327.502.742.592.76-0.12-4.20%17727919.14%
HD210806P003300002021-08-02 3:47PM EDT330.003.804.054.35-0.34-8.21%1567219.96%
HD210806P003325002021-08-02 2:30PM EDT332.505.785.906.25+0.03+0.52%179720.84%
HD210806P003350002021-08-02 9:36AM EDT335.007.658.008.45-1.60-17.30%53822.71%
HD210806P003375002021-07-30 2:16PM EDT337.5010.009.8510.900.00-121426.59%
HD210806P003400002021-07-30 3:25PM EDT340.0012.5010.8513.70+0.46+3.82%14334.84%
HD210806P003425002021-07-30 11:57AM EDT342.5014.8613.3016.10+0.64+4.50%1237.84%
HD210806P003450002021-07-27 9:30AM EDT345.0014.5515.7518.900.00-1146.09%
HD210806P003750002021-07-27 10:56AM EDT375.0046.5545.6549.050.00-1193.36%