Stocks Options

LAST PRICE
408.8800
TODAY'S CHANGE (%)
Trending Up3.6800 (0.9082%)

Bid / Lots
408.6500/ 4
Ask / Lots
408.9300/ 3
Open / Previous Close
404.0200 / 405.2000
Day Range
Low 401.4100
High 408.9100
52 Week Range
Low 274.2600
High 408.9100
Volume
1,524,738
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 20.584

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HDIn the Money	$206.95In the Money	$210.30In 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	$0.11Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$197.25In the Money	$199.90In 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	$0.53Out of the Money	$0.02Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money
HDIn the Money	$191.90In the Money	$195.30In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$186.95In the Money	$190.35In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$182.00In the Money	$185.45In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
HDIn the Money	$176.90In the Money	$179.65In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$171.95In the Money	$175.10In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$166.95In the Money	$169.80In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$162.00In the Money	$165.25In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HDIn the Money	$156.95In the Money	$160.25In 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	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HDIn the Money	$152.25In the Money	$155.40In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
HDIn the Money	$146.95In the Money	$149.80In the Money	$107.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	HDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$142.05In the Money	$144.85In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$136.95In the Money	$140.20In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$132.15In the Money	$135.35In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$126.95In the Money	$130.50In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
HDIn the Money	$122.00In the Money	$124.80In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
HDIn the Money	$117.00In the Money	$120.35In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$111.95In the Money	$114.90In 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	$0.82Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
HDIn the Money	$107.15In the Money	$109.75In the Money	$66.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$300.00	HDOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$101.95In the Money	$104.75In the Money	$0.00In 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	$0.16Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HDIn the Money	$96.95In the Money	$100.45In 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	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HDIn the Money	$92.05In the Money	$94.75In 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	$0.16Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
HDIn the Money	$87.00In the Money	$89.75In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
HDIn the Money	$82.00In the Money	$84.90In the Money	$0.00In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
HDIn the Money	$77.20In the Money	$79.90In the Money	$69.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$330.00	HDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	42Out of the Money	72Out of the Money
HDIn the Money	$72.15In the Money	$75.15In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
HDIn the Money	$67.20In the Money	$70.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
HDIn the Money	$62.05In the Money	$65.40In the Money	$30.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$345.00	HDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	157Out of the Money
HDIn the Money	$57.15In the Money	$59.80In the Money	$54.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	12Out of the Money	308Out of the Money
HDIn the Money	$52.15In the Money	$54.80In the Money	$36.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$355.00	HDOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
HDIn the Money	$49.65In the Money	$52.95In the Money	$42.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$357.50	HDOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
HDIn the Money	$47.30In the Money	$50.20In the Money	$43.14In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$360.00	HDOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
HDIn the Money	$44.90In the Money	$47.30In the Money	$36.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$362.50	HDOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
HDIn the Money	$43.50In the Money	$44.70In the Money	$37.68In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$2.13Out of the Money	$2.05Out of the Money	2Out of the Money	62Out of the Money
HDIn the Money	$39.80In the Money	$42.25In the Money	$36.01In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$367.50	HDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.38Out of the Money	$0.21Out of the Money	2Out of the Money	76Out of the Money
HDIn the Money	$37.70In the Money	$39.55In the Money	$33.58In the Money	$-0.42In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$370.00	HDOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	17Out of the Money	230Out of the Money
HDIn the Money	$34.80In the Money	$37.40In the Money	$28.54In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$372.50	HDOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
HDIn the Money	$33.60In the Money	$34.80In the Money	$28.16In the Money	$0.85In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$375.00	HDOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	20Out of the Money	137Out of the Money
HDIn the Money	$30.85In the Money	$32.45In the Money	$22.89In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$377.50	HDOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	5Out of the Money	26Out of the Money
HDIn the Money	$28.60In the Money	$29.95In the Money	$23.28In the Money	$-1.31In the Money	5In the Money	105In the Money	Filter Table By Strike Price of$380.00	HDOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.11Out of the Money	20Out of the Money	590Out of the Money
HDIn the Money	$24.80In the Money	$27.40In the Money	$20.86In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$382.50	HDOut of the Money	$0.08Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	120Out of the Money	198Out of the Money
HDIn the Money	$23.85In the Money	$24.60In the Money	$20.43In the Money	$2.38In the Money	10In the Money	93In the Money	Filter Table By Strike Price of$385.00	HDOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	125Out of the Money	442Out of the Money
HDIn the Money	$21.25In the Money	$22.25In the Money	$15.31In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$387.50	HDOut of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$-0.06Out of the Money	161Out of the Money	113Out of the Money
HDIn the Money	$18.95In the Money	$19.60In the Money	$16.65In the Money	$0.80In the Money	19In the Money	93In the Money	Filter Table By Strike Price of$390.00	HDOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.35Out of the Money	$-0.14Out of the Money	228Out of the Money	504Out of the Money
HDIn the Money	$16.35In the Money	$17.30In the Money	$11.60In the Money	$-0.10In the Money	3In the Money	8In the Money	Filter Table By Strike Price of$392.50	HDOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.46Out of the Money	$-0.20Out of the Money	160Out of the Money	133Out of the Money
HDIn the Money	$14.35In the Money	$14.80In the Money	$14.43In the Money	$3.13In the Money	41In the Money	403In the Money	Filter Table By Strike Price of$395.00	HDOut of the Money	$0.47Out of the Money	$0.54Out of the Money	$0.49Out of the Money	$-0.53Out of the Money	334Out of the Money	528Out of the Money
HDIn the Money	$12.00In the Money	$12.55In the Money	$10.98In the Money	$3.53In the Money	6In the Money	40In the Money	Filter Table By Strike Price of$397.50	HDOut of the Money	$0.67Out of the Money	$0.77Out of the Money	$0.76Out of the Money	$-0.54Out of the Money	222Out of the Money	160Out of the Money
HDIn the Money	$9.90In the Money	$10.35In the Money	$10.00In the Money	$3.00In the Money	134In the Money	982In the Money	Filter Table By Strike Price of$400.00	HDOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.04Out of the Money	$-0.77Out of the Money	339Out of the Money	327Out of the Money
HDIn the Money	$7.90In the Money	$8.30In the Money	$7.36In the Money	$2.26In the Money	67In the Money	246In the Money	Filter Table By Strike Price of$402.50	HDOut of the Money	$1.43Out of the Money	$1.59Out of the Money	$1.67Out of the Money	$-1.30Out of the Money	93Out of the Money	128Out of the Money
HDIn the Money	$6.10In the Money	$6.35In the Money	$6.00In the Money	$2.01In the Money	397In the Money	979In the Money	Filter Table By Strike Price of$405.00	HDOut of the Money	$2.14Out of the Money	$2.28Out of the Money	$2.23Out of the Money	$-1.27Out of the Money	211Out of the Money	156Out of the Money
HDUnderlying issue's last price	$4.55Underlying issue's last price	$4.75Underlying issue's last price	$4.53Underlying issue's last price	$1.87Underlying issue's last price	191Underlying issue's last price	224Underlying issue's last price	Filter Table By Strike Price of$407.50Underlying issue's last price	HDUnderlying issue's last price	$3.00Underlying issue's last price	$3.25Underlying issue's last price	$3.10Underlying issue's last price	$-1.90Underlying issue's last price	147Underlying issue's last price	15Underlying issue's last price
HDNear the Money	$3.25Near the Money	$3.40Near the Money	$3.45Near the Money	$1.69Near the Money	1,139Near the Money	716Near the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$4.20In the Money	$4.45In the Money	$4.30In the Money	$-2.30In the Money	100In the Money	41In the Money
HDOut of the Money	$1.41Out of the Money	$1.53Out of the Money	$1.41Out of the Money	$0.74Out of the Money	995Out of the Money	1,302Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$6.95In the Money	$7.70In the Money	$14.35In the Money	$0.00In the Money	---In the Money	6In the Money
HDOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.48Out of the Money	$0.24Out of the Money	318Out of the Money	562Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$11.15In the Money	$12.20In the Money	$14.10In the Money	$-2.00In the Money	95In the Money	12In the Money
HDOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.13Out of the Money	13Out of the Money	889Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$15.75In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.04Out of the Money	8Out of the Money	15Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$20.60In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$1.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$435.00	HDIn the Money	$25.50In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.26Out of the Money	$0.38Out 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	$30.50In the Money	$33.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out 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	$35.45In the Money	$38.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$40.60In the Money	$43.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	$45.55In the Money	$48.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	HDIn the Money	$50.50In the Money	$53.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$1.27Out 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$465.00	HDIn the Money	$54.70In the Money	$58.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$1.27Out 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$470.00	HDIn the Money	$60.05In the Money	$63.25In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)