Stocks Options

LAST PRICE
399.5300
TODAY'S CHANGE (%)
Trending Up2.8300 (0.7134%)

Bid / Lots
399.2900/ 1
Ask / Lots
399.5300/ 4
Open / Previous Close
399.6500 / 396.7000
Day Range
Low 398.3100
High 403.5437
52 Week Range
Low 274.2600
High 403.5437
Volume
2,451,575
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.517

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HDIn the Money	$198.00In the Money	$201.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	HDOut of the Money	---Out of the Money	$2.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HDIn the Money	$188.15In the Money	$191.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	HDOut of the Money	---Out of the Money	$1.72Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HDIn the Money	$183.15In the Money	$186.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	HDOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$177.95In the Money	$181.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	HDOut of the Money	---Out of the Money	$1.72Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$172.75In the Money	$176.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	HDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$168.05In the Money	$171.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	HDOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$163.55In the Money	$166.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	HDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HDIn the Money	$158.45In the Money	$161.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	HDOut of the Money	---Out of the Money	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
HDIn the Money	$153.00In the Money	$156.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	HDOut of the Money	---Out of the Money	$1.32Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HDIn the Money	$148.35In the Money	$151.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	HDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HDIn the Money	$143.15In the Money	$146.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	HDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
HDIn the Money	$138.00In the Money	$141.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	HDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$133.20In the Money	$136.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	HDOut of the Money	---Out of the Money	$1.12Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$128.20In the Money	$131.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	HDOut of the Money	---Out of the Money	$2.13Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HDIn the Money	$122.95In the Money	$126.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
HDIn the Money	$118.15In the Money	$121.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	HDOut of the Money	---Out of the Money	$1.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$113.25In the Money	$116.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	HDOut of the Money	---Out of the Money	$1.92Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
HDIn the Money	$108.15In the Money	$111.55In the Money	$107.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	HDOut of the Money	---Out of the Money	$1.92Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
HDIn the Money	$103.35In the Money	$106.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	HDOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
HDIn the Money	$98.00In the Money	$101.55In the Money	$96.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	HDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	735Out of the Money
HDIn the Money	$93.05In the Money	$96.55In the Money	$54.96In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	HDOut of the Money	---Out of the Money	$2.13Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$88.35In the Money	$91.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
HDIn the Money	$83.20In the Money	$86.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
HDIn the Money	$78.15In the Money	$81.50In the Money	$53.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
HDIn the Money	$73.05In the Money	$76.55In the Money	$26.13In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HDIn the Money	$68.45In the Money	$71.55In the Money	$38.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$330.00	HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	1Out of the Money	76Out of the Money
HDIn the Money	$63.05In the Money	$66.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HDIn the Money	$60.75In the Money	$64.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$337.50	HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HDIn the Money	$57.45In the Money	$61.55In the Money	$57.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
HDIn the Money	$55.50In the Money	$59.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$342.50	HDOut of the Money	---Out of the Money	$0.52Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HDIn the Money	$52.95In the Money	$56.55In the Money	$28.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$345.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,191Out of the Money
HDIn the Money	$50.45In the Money	$54.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$347.50	HDOut of the Money	---Out of the Money	$0.52Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
HDIn the Money	$48.00In the Money	$51.25In the Money	$49.86In the Money	$2.36In the Money	8In the Money	31In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	---Out of the Money	$0.39Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
HDIn the Money	$46.25In the Money	$49.05In the Money	$46.70In the Money	$1.50In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$352.50	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
HDIn the Money	$43.10In the Money	$46.60In the Money	$44.48In the Money	$3.08In the Money	7In the Money	18In the Money	Filter Table By Strike Price of$355.00	HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
HDIn the Money	$40.45In the Money	$44.05In the Money	$42.55In the Money	$2.35In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$357.50	HDOut of the Money	---Out of the Money	$0.47Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$38.30In the Money	$41.25In the Money	$42.90In the Money	$14.02In the Money	6In the Money	31In the Money	Filter Table By Strike Price of$360.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	70Out of the Money
HDIn the Money	$36.05In the Money	$37.80In the Money	$37.40In the Money	$9.08In the Money	12In the Money	35In the Money	Filter Table By Strike Price of$362.50	HDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HDIn the Money	$33.50In the Money	$35.60In the Money	$34.45In the Money	$1.56In the Money	5In the Money	42In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	143Out of the Money
HDIn the Money	$30.45In the Money	$33.95In the Money	$35.62In the Money	$5.97In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$367.50	HDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	1Out of the Money	63Out of the Money
HDIn the Money	$29.00In the Money	$31.50In the Money	$30.35In the Money	$2.72In the Money	20In the Money	42In the Money	Filter Table By Strike Price of$370.00	HDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	6Out of the Money	155Out of the Money
HDIn the Money	$26.25In the Money	$29.00In the Money	$28.04In the Money	$3.26In the Money	26In the Money	45In the Money	Filter Table By Strike Price of$372.50	HDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	32Out of the Money	291Out of the Money
HDIn the Money	$24.05In the Money	$25.00In the Money	$25.14In the Money	$3.45In the Money	50In the Money	1,599In the Money	Filter Table By Strike Price of$375.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	66Out of the Money	1,659Out of the Money
HDIn the Money	$21.30In the Money	$22.65In the Money	$21.99In the Money	$1.26In the Money	8In the Money	27In the Money	Filter Table By Strike Price of$377.50	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	44Out of the Money	260Out of the Money
HDIn the Money	$17.90In the Money	$21.20In the Money	$19.98In the Money	$1.12In the Money	78In the Money	431In the Money	Filter Table By Strike Price of$380.00	HDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	22Out of the Money	344Out of the Money
HDIn the Money	$16.10In the Money	$17.40In the Money	$16.94In the Money	$1.82In the Money	12In the Money	208In the Money	Filter Table By Strike Price of$382.50	HDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$0.07Out of the Money	7Out of the Money	309Out of the Money
HDIn the Money	$13.75In the Money	$15.00In the Money	$14.80In the Money	$3.00In the Money	21In the Money	415In the Money	Filter Table By Strike Price of$385.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	37Out of the Money	434Out of the Money
HDIn the Money	$8.95In the Money	$10.20In the Money	$9.60In the Money	$2.50In the Money	161In the Money	720In the Money	Filter Table By Strike Price of$390.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	109Out of the Money	364Out of the Money
HDUnderlying issue's last price	$3.45Underlying issue's last price	$4.90Underlying issue's last price	$4.80Underlying issue's last price	$1.87Underlying issue's last price	277Underlying issue's last price	399Underlying issue's last price	Filter Table By Strike Price of$395.00Underlying issue's last price	HDUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.04Underlying issue's last price	$-0.82Underlying issue's last price	830Underlying issue's last price	472Underlying issue's last price
HDNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.60Near the Money	2,918Near the Money	1,678Near the Money	Filter Table By Strike Price of$400.00	HDIn the Money	$0.16In the Money	$1.12In the Money	$0.46In the Money	$-3.24In the Money	920In the Money	161In the Money
HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3,614Out of the Money	1,976Out of the Money	Filter Table By Strike Price of$405.00	HDIn the Money	$4.10In the Money	$5.95In the Money	$5.40In the Money	$-2.80In the Money	148In the Money	9In the Money
HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	296Out of the Money	586Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$9.10In the Money	$11.40In the Money	$12.06In the Money	$0.00In the Money	---In the Money	1In the Money
HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	13Out of the Money	165Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$13.95In the Money	$16.35In the Money	$18.09In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	14Out of the Money	28Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$19.20In the Money	$22.20In the Money	$19.75In the Money	$-4.25In the Money	8In the Money	1In the Money
HDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$23.60In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.38Out of the Money	$0.34Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$28.55In the Money	$32.05In the Money	$46.70In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.38Out of the Money	$0.13Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$435.00	HDIn the Money	$33.50In the Money	$37.05In the Money	$38.57In the Money	$0.00In the Money	---In the Money	2In the Money
HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	HDIn the Money	$38.45In the Money	$42.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	HDIn the Money	$43.50In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$48.50In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	$53.45In the Money	$56.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$460.00	HDIn the Money	$58.60In the Money	$61.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Home Depot Inc
NYSE:HDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)