HD - The Home Depot, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200918C000900002020-03-20 5:41PM EDT90.0070.2999.00103.200.00--063.04%
HD200918C001000002020-03-20 5:41PM EDT100.0072.5089.6093.900.00-2361.52%
HD200918C001100002020-03-30 1:40PM EDT110.0088.4682.0584.450.00-1163.48%
HD200918C001200002020-03-16 12:07AM EDT120.0078.6871.0075.800.00--356.07%
HD200918C001250002020-03-24 3:09PM EDT125.0065.5067.6071.100.00-2256.48%
HD200918C001350002020-03-20 5:41PM EDT135.0041.7258.8562.100.00-2352.84%
HD200918C001400002020-03-30 3:34PM EDT140.0063.0054.6558.500.00-2552.54%
HD200918C001450002020-03-20 5:41PM EDT145.0043.9050.9054.200.00--5051.45%
HD200918C001500002020-03-24 12:27PM EDT150.0049.0047.3551.150.00-34552.09%
HD200918C001550002020-03-30 11:31AM EDT155.0050.2343.6046.500.00-1953.60%
HD200918C001600002020-03-26 3:24PM EDT160.0041.7139.6543.100.00-22052.99%
HD200918C001650002020-03-26 12:27PM EDT165.0041.5036.1539.450.00-15151.51%
HD200918C001700002020-03-31 9:47AM EDT170.0036.2033.7036.25+1.70+4.93%12250.77%
HD200918C001750002020-03-25 10:09AM EDT175.0028.6529.7532.150.00-819947.86%
HD200918C001800002020-03-31 11:24AM EDT180.0028.6027.4530.05-1.07-3.61%1018748.85%
HD200918C001850002020-03-30 3:49PM EDT185.0031.0124.4027.100.00-135247.78%
HD200918C001900002020-03-31 1:24PM EDT190.0021.5121.5523.75-2.79-11.48%845445.66%
HD200918C001950002020-03-31 12:31PM EDT195.0021.2519.5521.50-3.25-13.27%74545.40%
HD200918C002000002020-03-30 3:32PM EDT200.0021.8016.7018.950.00-219844.25%
HD200918C002050002020-03-31 9:31AM EDT205.0017.9514.5016.80+1.20+7.16%118743.58%
HD200918C002100002020-03-31 9:31AM EDT210.0016.6112.2514.85-1.09-6.16%116642.98%
HD200918C002150002020-03-26 12:38PM EDT215.0014.7510.2012.700.00-2725841.69%
HD200918C002200002020-03-30 12:16PM EDT220.0012.508.4511.050.00-31,11741.07%
HD200918C002250002020-03-31 9:38AM EDT225.0010.106.808.70-0.80-7.34%132938.63%
HD200918C002300002020-03-31 1:19PM EDT230.006.505.607.35-2.75-29.73%543837.93%
HD200918C002350002020-03-30 12:26PM EDT235.008.054.356.450.00-2125737.98%
HD200918C002400002020-03-31 11:35AM EDT240.005.303.856.30-0.45-7.83%4446439.66%
HD200918C002450002020-03-26 11:24AM EDT245.004.502.874.700.00-3597237.38%
HD200918C002500002020-03-31 11:47AM EDT250.003.501.843.65-1.43-29.01%51,98236.07%
HD200918C002550002020-03-31 10:46AM EDT255.003.000.733.05-0.95-24.05%218435.77%
HD200918C002600002020-03-30 2:52PM EDT260.003.701.242.640.00-24955835.87%
HD200918C002650002020-03-23 3:37PM EDT265.001.500.203.250.00-411239.57%
HD200918C002700002020-03-23 3:24PM EDT270.000.750.742.160.00-115236.87%
HD200918C002750002020-03-31 11:06AM EDT275.001.350.771.89-0.20-12.90%515737.02%
HD200918C002800002020-03-09 3:59PM EDT280.001.890.601.470.00-215236.23%
HD200918C002850002020-03-30 12:34PM EDT285.001.490.371.700.00-13038.66%
HD200918C002900002020-03-19 3:19PM EDT290.000.530.071.320.00-11037.79%
HD200918C002950002020-03-27 10:58AM EDT295.000.870.121.690.00-1541.00%
HD200918C003000002020-03-27 5:13AM EDT300.001.290.101.110.00-5038.71%
HD200918C003050002020-02-24 12:13PM EDT305.000.960.010.900.00-8038.26%
HD200918C003100002020-03-27 5:13AM EDT310.000.250.190.330.00-4433.42%
HD200918C003150002020-03-26 2:23PM EDT315.000.170.200.400.00--035.30%
HD200918C003200002020-03-09 1:41PM EDT320.000.600.030.960.00-11041.74%
HD200918C003250002020-03-24 12:41PM EDT325.000.300.000.850.00-37041.80%
HD200918C003300002020-03-23 3:49PM EDT330.000.200.000.730.00-226341.65%
HD200918C003350002020-03-16 2:15PM EDT335.000.740.010.620.00-67241.43%
HD200918C003400002020-03-26 12:45PM EDT340.000.600.000.560.00-101241.63%
HD200918C003450002020-03-24 12:38PM EDT345.000.100.010.460.00-104241.24%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200918P000800002020-03-20 11:42AM EDT80.003.650.212.950.00-273479.59%
HD200918P000850002020-03-20 5:41PM EDT85.003.400.232.970.00-221274.84%
HD200918P000900002020-03-18 3:06PM EDT90.005.000.842.500.00-13770.83%
HD200918P000950002020-03-20 11:38AM EDT95.005.151.522.820.00-182970.53%
HD200918P001000002020-03-25 11:45AM EDT100.003.202.213.100.00-32669.51%
HD200918P001050002020-03-20 5:41PM EDT105.006.701.853.700.00-141265.86%
HD200918P001100002020-03-25 1:10PM EDT110.004.003.354.100.00-24066.92%
HD200918P001150002020-03-20 11:36AM EDT115.008.002.904.650.00-264262.83%
HD200918P001200002020-03-23 2:54PM EDT120.005.773.705.450.00-14362.31%
HD200918P001250002020-03-26 2:06PM EDT125.005.654.556.050.00-34061.06%
HD200918P001300002020-03-30 2:38PM EDT130.006.305.956.900.00-511961.00%
HD200918P001350002020-03-30 3:52PM EDT135.006.906.708.850.00-17561.21%
HD200918P001400002020-03-31 12:01PM EDT140.007.847.559.80-1.16-12.89%510759.60%
HD200918P001450002020-03-31 10:36AM EDT145.009.048.3010.45-1.96-17.82%29457.23%
HD200918P001500002020-03-31 1:26PM EDT150.0010.548.4511.10+0.59+5.93%144153.94%
HD200918P001550002020-03-18 2:53PM EDT155.0022.009.9012.400.00-810153.11%
HD200918P001600002020-03-31 12:03PM EDT160.0012.2512.2513.75-3.75-23.44%1410253.13%
HD200918P001650002020-03-23 3:58PM EDT165.0020.3213.6515.400.00-122852.03%
HD200918P001700002020-03-31 12:07PM EDT170.0015.0015.2017.50-1.20-7.41%821751.32%
HD200918P001750002020-03-31 1:31PM EDT175.0017.8017.1018.95-1.80-9.18%1142250.02%
HD200918P001800002020-03-31 1:34PM EDT180.0019.7519.2020.70-1.25-5.95%315150.49%
HD200918P001850002020-03-31 1:08PM EDT185.0022.5021.5523.15+0.35+1.58%2138050.18%
HD200918P001900002020-03-31 1:08PM EDT190.0024.8523.7025.60+1.45+6.20%742949.57%
HD200918P001950002020-03-31 1:08PM EDT195.0027.2525.9028.30+2.02+8.01%5635449.17%
HD200918P002000002020-03-30 1:21PM EDT200.0027.4028.5530.550.00-272647.63%
HD200918P002050002020-03-18 2:19PM EDT205.0035.9531.1034.200.00-146748.51%
HD200918P002100002020-03-27 2:29PM EDT210.0035.3432.9536.250.00-1323146.02%
HD200918P002150002020-03-24 1:39PM EDT215.0042.4936.3039.450.00-29645.48%
HD200918P002200002020-03-27 10:15AM EDT220.0043.6138.9543.050.00-342345.47%
HD200918P002250002020-03-30 1:40PM EDT225.0042.1042.9046.450.00-2039144.80%
HD200918P002300002020-03-25 3:09PM EDT230.0048.9347.1550.000.00-421844.16%
HD200918P002350002020-03-30 3:59PM EDT235.0049.8051.2053.800.00-5124943.80%
HD200918P002400002020-03-31 9:52AM EDT240.0056.3054.7058.50-0.80-1.40%1111445.27%
HD200918P002450002020-03-30 3:57PM EDT245.0057.0059.1062.350.00-125944.60%
HD200918P002500002020-03-31 12:39PM EDT250.0065.7563.2066.45+4.65+7.61%27344.29%
HD200918P002550002020-03-30 3:59PM EDT255.0068.7567.6570.70+3.00+4.56%13444.14%
HD200918P002600002020-03-30 3:53PM EDT260.0069.2571.4075.750.00-1546.01%
HD200918P002650002020-03-30 3:57PM EDT265.0073.8076.5579.950.00-1145.42%
HD200918P002700002020-02-18 1:09AM EDT270.0033.55108.80113.200.00--0103.50%
HD200918P002750002020-03-20 5:41PM EDT275.00117.4085.0089.500.00--147.18%
HD200918P002800002020-03-23 11:05AM EDT280.00128.0090.0094.350.00--348.18%
HD200918P002950002020-03-26 2:27PM EDT295.00105.30104.55108.900.00-4450.82%
HD200918P003000002020-03-26 2:27PM EDT300.00110.30109.50113.500.00-4450.68%