Stocks Options

LAST PRICE
370.4600
TODAY'S CHANGE (%)
Trending Up3.1900 (0.8686%)

Bid / Lots
370.4600/ 10
Ask / Lots
370.9900/ 3
Open / Previous Close
369.4500 / 367.2700
Day Range
Low 368.5218
High 372.8700
52 Week Range
Low 274.2600
High 396.8729
Volume
4,587,568
above 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 20.418

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HDIn the Money	$168.75In the Money	$172.00In the Money	---In 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	$0.07Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$158.55In the Money	$161.85In the Money	---In 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	$0.07Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HDIn the Money	$154.05In the Money	$156.50In the Money	---In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HDIn the Money	$148.75In the Money	$151.85In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
HDIn the Money	$144.30In the Money	$146.80In the Money	---In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HDIn the Money	$138.95In the Money	$142.20In the Money	---In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$133.70In the Money	$137.15In the Money	---In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
HDIn the Money	$128.80In the Money	$131.65In the Money	---In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
HDIn the Money	$124.05In the Money	$126.95In the Money	---In 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	$0.11Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$118.55In the Money	$122.05In the Money	---In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
HDIn the Money	$113.80In the Money	$117.10In the Money	---In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HDIn the Money	$109.20In the Money	$111.65In the Money	---In 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	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
HDIn the Money	$103.85In the Money	$107.25In the Money	---In 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	$0.09Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
HDIn the Money	$98.80In the Money	$102.50In the Money	---In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
HDIn the Money	$94.10In the Money	$96.45In the Money	---In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$89.00In the Money	$92.00In the Money	---In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
HDIn the Money	$83.85In the Money	$87.05In the Money	---In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
HDIn the Money	$78.90In the Money	$81.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	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	45Out of the Money
HDIn the Money	$73.90In the Money	$77.10In the Money	---In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
HDIn the Money	$68.95In the Money	$72.15In the Money	$64.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	197Out of the Money
HDIn the Money	$64.30In the Money	$66.70In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$305.00	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	72Out of the Money
HDIn the Money	$59.00In the Money	$62.30In the Money	$54.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$310.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	7Out of the Money	57Out of the Money
HDIn the Money	$54.60In the Money	$56.40In the Money	$49.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$315.00	HDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	100Out of the Money	108Out of the Money
HDIn the Money	$49.10In the Money	$52.15In the Money	$44.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$320.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	245Out of the Money
HDIn the Money	$43.85In the Money	$47.25In the Money	$39.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$325.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	5Out of the Money	522Out of the Money
HDIn the Money	$41.75In the Money	$44.80In the Money	$25.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$327.50	HDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
HDIn the Money	$39.05In the Money	$42.30In the Money	$34.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$330.00	HDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	4Out of the Money	274Out of the Money
HDIn the Money	$36.70In the Money	$39.75In the Money	$32.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$332.50	HDOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
HDIn the Money	$33.70In the Money	$37.20In the Money	$29.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$335.00	HDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	301Out of the Money
HDIn the Money	$31.70In the Money	$34.70In the Money	$27.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$337.50	HDOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
HDIn the Money	$29.65In the Money	$32.10In the Money	$30.36In the Money	$5.61In the Money	2In the Money	74In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	25Out of the Money	263Out of the Money
HDIn the Money	$27.00In the Money	$29.65In the Money	$24.30In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$342.50	HDOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	292Out of the Money
HDIn the Money	$24.60In the Money	$27.10In the Money	$25.34In the Money	$4.44In the Money	6In the Money	97In the Money	Filter Table By Strike Price of$345.00	HDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	42Out of the Money	359Out of the Money
HDIn the Money	$22.10In the Money	$24.40In the Money	$24.00In the Money	$4.94In the Money	2In the Money	71In the Money	Filter Table By Strike Price of$347.50	HDOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	19Out of the Money	351Out of the Money
HDIn the Money	$20.15In the Money	$21.45In the Money	$20.36In the Money	$2.73In the Money	8In the Money	213In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	52Out of the Money	593Out of the Money
HDIn the Money	$17.55In the Money	$19.50In the Money	$18.21In the Money	$2.79In the Money	1In the Money	123In the Money	Filter Table By Strike Price of$352.50	HDOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	16Out of the Money	231Out of the Money
HDIn the Money	$14.80In the Money	$17.00In the Money	$15.60In the Money	$2.54In the Money	19In the Money	185In the Money	Filter Table By Strike Price of$355.00	HDOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.21Out of the Money	99Out of the Money	404Out of the Money
HDIn the Money	$12.80In the Money	$14.70In the Money	$13.20In the Money	$2.80In the Money	9In the Money	255In the Money	Filter Table By Strike Price of$357.50	HDOut of the Money	$0.16Out of the Money	$0.24Out of the Money	$0.18Out of the Money	$-0.41Out of the Money	66Out of the Money	390Out of the Money
HDIn the Money	$10.10In the Money	$12.35In the Money	$10.69In the Money	$2.24In the Money	104In the Money	353In the Money	Filter Table By Strike Price of$360.00	HDOut of the Money	$0.15Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.61Out of the Money	279Out of the Money	370Out of the Money
HDIn the Money	$8.20In the Money	$9.35In the Money	$8.57In the Money	$1.97In the Money	122In the Money	180In the Money	Filter Table By Strike Price of$362.50	HDOut of the Money	$0.35Out of the Money	$0.59Out of the Money	$0.54Out of the Money	$-0.88Out of the Money	205Out of the Money	260Out of the Money
HDIn the Money	$6.20In the Money	$7.00In the Money	$6.47In the Money	$1.72In the Money	141In the Money	430In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	$0.77Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$-1.30Out of the Money	913Out of the Money	436Out of the Money
HDIn the Money	$4.50In the Money	$4.95In the Money	$4.52In the Money	$1.22In the Money	82In the Money	259In the Money	Filter Table By Strike Price of$367.50	HDNear the Money	$1.37Near the Money	$1.60Near the Money	$1.58Near the Money	$-1.62Near the Money	416Near the Money	401Near the Money
HDUnderlying issue's last price	$3.00Underlying issue's last price	$3.30Underlying issue's last price	$3.07Underlying issue's last price	$0.91Underlying issue's last price	683Underlying issue's last price	1,245Underlying issue's last price	Filter Table By Strike Price of$370.00Underlying issue's last price	HDUnderlying issue's last price	$2.25Underlying issue's last price	$2.78Underlying issue's last price	$2.69Underlying issue's last price	$-1.71Underlying issue's last price	491Underlying issue's last price	46Underlying issue's last price
HDNear the Money	$1.81Near the Money	$2.03Near the Money	$1.85Near the Money	$0.50Near the Money	569Near the Money	662Near the Money	Filter Table By Strike Price of$372.50	HDIn the Money	$3.55In the Money	$4.05In the Money	$4.05In the Money	$-2.25In the Money	273In the Money	10In the Money
HDOut of the Money	$1.03Out of the Money	$1.19Out of the Money	$0.98Out of the Money	$0.23Out of the Money	854Out of the Money	839Out of the Money	Filter Table By Strike Price of$375.00	HDIn the Money	$5.15In the Money	$6.15In the Money	$5.10In the Money	$-3.15In the Money	21In the Money	19In the Money
HDOut of the Money	$0.49Out of the Money	$0.65Out of the Money	$0.57Out of the Money	$0.18Out of the Money	241Out of the Money	107Out of the Money	Filter Table By Strike Price of$377.50	HDIn the Money	$6.80In the Money	$8.15In the Money	$7.95In the Money	$-2.55In the Money	4In the Money	1In the Money
HDOut of the Money	$0.22Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$0.05Out of the Money	199Out of the Money	319Out of the Money	Filter Table By Strike Price of$380.00	HDIn the Money	$7.70In the Money	$10.85In the Money	$10.00In the Money	$-7.50In the Money	1In the Money	---In the Money
HDOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.02Out of the Money	87Out of the Money	298Out of the Money	Filter Table By Strike Price of$385.00	HDIn the Money	$13.15In the Money	$15.40In the Money	$35.18In the Money	$0.00In the Money	---In the Money	5In the Money
HDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.03Out of the Money	1Out of the Money	73Out of the Money	Filter Table By Strike Price of$390.00	HDIn the Money	$18.10In the Money	$20.55In the Money	$18.99In the Money	$18.99In the Money	1In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	3Out of the Money	53Out of the Money	Filter Table By Strike Price of$395.00	HDIn the Money	$22.60In the Money	$25.55In the Money	$24.03In the Money	$-13.99In the Money	1In the Money	2In the Money
HDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	16Out of the Money	64Out of the Money	Filter Table By Strike Price of$400.00	HDIn the Money	$28.10In the Money	$30.95In the Money	$36.99In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.09Out of the Money	1Out of the Money	49Out of the Money	Filter Table By Strike Price of$405.00	HDIn the Money	$32.60In the Money	$35.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.74Out of the Money	$0.76Out of the Money	$0.75Out of the Money	2Out of the Money	77Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$37.95In the Money	$40.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$43.10In the Money	$46.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$48.05In the Money	$51.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	45Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$53.00In the Money	$56.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$58.75In the Money	$60.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$435.00	HDIn the Money	$63.70In the Money	$65.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$440.00	HDIn the Money	$68.50In the Money	$70.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$445.00	HDIn the Money	$73.50In the Money	$75.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$78.65In the Money	$81.60In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	$83.00In the Money	$86.75In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)