U.S. markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
330.66-10.46 (-3.07%)
At close: 4:00PM EDT

330.30 -0.36 (-0.11%)
After hours: 6:12PM EDT

In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD210514C002550002021-05-07 9:48AM EDT255.0080.4074.1577.150.00-13165.97%
HD210514C002600002021-04-22 1:52PM EDT260.0060.4569.1072.250.00--179.69%
HD210514C002650002021-04-08 11:05AM EDT265.0048.5572.7076.500.00-22254.64%
HD210514C002700002021-05-10 9:36AM EDT270.0070.2658.9062.200.00-13137.35%
HD210514C002750002021-05-11 10:24AM EDT275.0057.5754.1557.05+8.35+16.96%24124.41%
HD210514C002800002021-05-05 9:43AM EDT280.0054.7048.9551.700.00-14107.18%
HD210514C002825002021-05-07 3:18PM EDT282.5057.0646.8548.800.00-131592.29%
HD210514C002850002021-05-07 3:18PM EDT285.0053.6543.7547.350.00-257110.89%
HD210514C002875002021-04-30 11:26AM EDT287.5035.4342.0544.000.00-6689.01%
HD210514C002900002021-05-10 12:37PM EDT290.0039.6039.8041.20-15.94-28.70%320576.90%
HD210514C002925002021-05-10 1:42PM EDT292.5037.5836.7039.45-12.97-25.66%1689.31%
HD210514C002950002021-05-10 3:01PM EDT295.0035.0734.5036.80-12.51-26.29%1581.88%
HD210514C002975002021-05-10 12:18PM EDT297.5047.7831.6534.300.00-1277.30%
HD210514C003000002021-05-11 3:28PM EDT300.0031.4530.4031.10-14.27-31.21%416557.96%
HD210514C003025002021-05-03 9:39AM EDT302.5024.5827.1029.350.00-1268.85%
HD210514C003050002021-05-10 9:44AM EDT305.0036.0224.3027.200.00-103969.31%
HD210514C003075002021-05-10 1:21PM EDT307.5022.4022.6524.80-14.95-40.03%42665.70%
HD210514C003100002021-05-11 12:49PM EDT310.0020.5020.4521.10-11.50-35.94%12015541.90%
HD210514C003125002021-05-05 11:18AM EDT312.5020.3017.2019.850.00-21556.10%
HD210514C003150002021-05-11 3:57PM EDT315.0015.5814.6516.75-14.01-47.35%127943.63%
HD210514C003175002021-05-11 3:58PM EDT317.5013.4413.2014.20-11.14-45.32%1211838.11%
HD210514C003200002021-05-11 3:18PM EDT320.0011.0010.9011.45-14.67-57.15%3938730.08%
HD210514C003225002021-05-11 2:45PM EDT322.508.858.759.20-10.83-55.03%10434327.91%
HD210514C003250002021-05-11 3:57PM EDT325.006.756.807.15-10.88-61.71%45431926.60%
HD210514C003275002021-05-11 3:56PM EDT327.505.005.055.30-9.84-66.31%13337325.43%
HD210514C003300002021-05-11 3:59PM EDT330.003.603.503.65-8.25-69.62%1,69354323.99%
HD210514C003325002021-05-11 3:59PM EDT332.502.432.392.79-7.79-76.22%1,68147326.26%
HD210514C003350002021-05-11 3:59PM EDT335.001.571.491.59-6.21-79.82%1,79766123.88%
HD210514C003375002021-05-11 3:58PM EDT337.500.940.931.01-4.81-83.65%84332124.27%
HD210514C003400002021-05-11 3:57PM EDT340.000.580.560.63-3.51-85.82%79859724.81%
HD210514C003425002021-05-11 3:57PM EDT342.500.360.340.40-2.45-87.19%59669825.61%
HD210514C003450002021-05-11 3:59PM EDT345.000.250.220.27-1.60-86.49%1,02295926.81%
HD210514C003475002021-05-11 3:33PM EDT347.500.150.140.18-1.14-88.37%37065927.88%
HD210514C003500002021-05-11 3:05PM EDT350.000.150.110.18-0.65-81.25%38694631.06%
HD210514C003525002021-05-11 2:18PM EDT352.500.100.070.16-0.45-81.82%6425033.50%
HD210514C003550002021-05-11 12:57PM EDT355.000.080.040.12-0.28-77.78%18641834.77%
HD210514C003575002021-05-11 2:52PM EDT357.500.090.030.16-0.03-25.00%22224539.40%
HD210514C003600002021-05-11 3:28PM EDT360.000.060.060.10-0.16-72.73%8432739.26%
HD210514C003650002021-05-11 2:51PM EDT365.000.040.010.08-0.11-73.33%211643.16%
HD210514C003700002021-05-10 3:59PM EDT370.000.070.010.10-0.04-36.36%69449.81%
HD210514C003750002021-05-10 12:10PM EDT375.000.070.000.370.00-118959.96%
HD210514C003800002021-05-10 10:11AM EDT380.000.040.002.150.00-61090.84%
HD210514C003900002021-05-10 12:28PM EDT390.000.05-2.12+0.05--10122.02%
HD210514C004000002021-05-11 11:41AM EDT400.000.010.000.02-0.02-66.67%1687760.94%
HD210514C004050002021-05-11 1:43PM EDT405.000.010.000.04-0.01-50.00%744869.14%
HD210514C004100002021-05-10 2:20PM EDT410.000.010.002.090.00-7070125.93%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD210514P002100002021-05-11 3:02PM EDT210.000.010.000.010.00-21131.25%
HD210514P002200002021-05-11 11:10AM EDT220.000.010.000.01-0.03-75.00%141118.75%
HD210514P002350002021-05-11 2:09PM EDT235.000.010.000.01-0.08-88.89%776100.00%
HD210514P002400002021-05-11 10:24AM EDT240.000.010.000.020.00-30356100.00%
HD210514P002450002021-05-03 11:09AM EDT245.000.030.000.520.00--11136.13%
HD210514P002500002021-05-11 10:13AM EDT250.000.010.000.210.00-7554113.28%
HD210514P002550002021-04-29 1:57PM EDT255.000.130.000.750.00-540127.34%
HD210514P002600002021-04-05 12:56PM EDT260.000.460.000.840.00--1121.39%
HD210514P002650002021-04-26 2:01PM EDT265.000.100.020.25-0.15-60.00%1395.12%
HD210514P002700002021-04-06 11:06AM EDT270.000.850.000.750.00-93103.03%
HD210514P002750002021-05-03 10:48AM EDT275.000.100.000.25+0.02+25.00%111480.18%
HD210514P002800002021-05-11 1:24PM EDT280.000.100.000.20-0.05-33.33%544671.09%
HD210514P002825002021-04-22 3:03PM EDT282.500.410.000.700.00-34982.23%
HD210514P002850002021-05-11 11:12AM EDT285.000.150.000.30+0.03+25.00%16168.26%
HD210514P002875002021-05-06 1:59PM EDT287.500.150.001.610.00-61188.18%
HD210514P002900002021-05-11 1:00PM EDT290.000.150.000.41+0.08+114.29%767264.45%
HD210514P002925002021-04-29 9:49AM EDT292.500.100.001.49-0.15-60.00%1578.10%
HD210514P002950002021-05-11 10:24AM EDT295.000.180.050.40+0.05+38.46%511058.20%
HD210514P002975002021-05-11 1:12PM EDT297.500.170.070.35-0.13-43.33%810353.91%
HD210514P003000002021-05-11 12:50PM EDT300.000.170.070.18+0.12+240.00%3072,12049.02%
HD210514P003025002021-05-11 12:56PM EDT302.500.220.130.21-0.08-26.67%2043,42546.73%
HD210514P003050002021-05-11 3:42PM EDT305.000.220.030.20+0.15+214.29%631,22142.77%
HD210514P003075002021-05-11 3:18PM EDT307.500.230.170.22+0.13+130.00%8332339.84%
HD210514P003100002021-05-11 3:46PM EDT310.000.250.200.24+0.16+177.78%20147436.82%
HD210514P003125002021-05-11 3:57PM EDT312.500.260.250.31+0.17+188.89%9120534.91%
HD210514P003150002021-05-11 3:53PM EDT315.000.370.310.38+0.27+270.00%7312,11232.52%
HD210514P003175002021-05-11 3:51PM EDT317.500.480.420.52+0.39+433.33%22018730.84%
HD210514P003200002021-05-11 3:52PM EDT320.000.690.610.70+0.53+331.25%1,07994228.93%
HD210514P003225002021-05-11 3:59PM EDT322.500.950.861.02+0.78+458.82%75586627.71%
HD210514P003250002021-05-11 3:52PM EDT325.001.411.351.37+1.11+370.00%5,51768925.54%
HD210514P003275002021-05-11 3:52PM EDT327.502.151.972.18+1.77+465.79%1,93742625.75%
HD210514P003300002021-05-11 3:48PM EDT330.003.022.763.15+2.42+403.33%3,4531,20825.16%
HD210514P003325002021-05-11 3:54PM EDT332.504.404.154.40+3.56+423.81%1,03731324.56%
HD210514P003350002021-05-11 3:40PM EDT335.006.305.706.00+5.12+433.90%1,49767424.45%
HD210514P003375002021-05-11 12:26PM EDT337.508.157.658.15+6.30+340.54%6901,10927.15%
HD210514P003400002021-05-11 3:21PM EDT340.009.389.7510.15+6.63+241.09%1,4381,31226.98%
HD210514P003425002021-05-11 1:08PM EDT342.5013.7012.0013.20+9.65+238.27%22930237.76%
HD210514P003450002021-05-11 3:10PM EDT345.0014.8413.9015.00+9.34+169.82%10042433.64%
HD210514P003475002021-05-11 11:02AM EDT347.5018.5016.6017.50+11.66+170.47%516437.65%
HD210514P003500002021-05-11 1:59PM EDT350.0019.4018.8520.10+10.40+115.56%224143.09%
HD210514P003550002021-05-10 1:58PM EDT355.0011.5023.7525.950.00-2262.87%
HD210514P003650002021-05-07 10:14AM EDT365.0028.9033.6535.95+1.70+6.25%1158.01%