Stocks Options

LAST PRICE
403.0000
TODAY'S CHANGE (%)
Trending Up3.4700 (0.8685%)

Bid / Lots
402.8900/ 2
Ask / Lots
403.0000/ 10
Open / Previous Close
400.2000 / 399.5300
Day Range
Low 399.0200
High 404.6100
52 Week Range
Low 274.2600
High 404.6100
Volume
1,518,015
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 20.551

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	$201.00In the Money	$204.20In 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	$0.13Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$191.05In the Money	$194.40In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$186.25In the Money	$189.40In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$181.10In the Money	$184.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$176.15In the Money	$179.60In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
HDIn the Money	$171.10In the Money	$174.45In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$166.30In the Money	$169.40In 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	$161.15In the Money	$164.30In 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	$156.15In the Money	$159.45In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HDIn the Money	$151.10In the Money	$154.45In 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	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HDIn the Money	$146.10In the Money	$149.30In 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	$141.20In the Money	$144.35In 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	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$136.05In the Money	$139.45In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$131.10In the Money	$134.45In 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	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$126.05In the Money	$129.45In 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	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$121.20In the Money	$124.30In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
HDIn the Money	$116.45In the Money	$119.45In 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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
HDIn the Money	$111.10In the Money	$114.45In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$106.15In the Money	$108.90In 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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
HDIn the Money	$101.15In the Money	$104.40In 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	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$96.10In the Money	$99.75In 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	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HDIn the Money	$91.10In the Money	$94.40In 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	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HDIn the Money	$86.10In the Money	$89.10In 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	$0.21Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
HDIn the Money	$81.55In the Money	$84.05In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
HDIn the Money	$76.50In the Money	$79.15In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
HDIn the Money	$71.50In the Money	$74.20In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	4Out of the Money	68Out of the Money
HDIn the Money	$66.50In the Money	$69.20In 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	9Out of the Money	38Out of the Money
HDIn the Money	$61.40In the Money	$64.15In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	207Out of the Money	86Out of the Money
HDIn the Money	$57.00In the Money	$59.20In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
HDIn the Money	$52.55In the Money	$54.25In the Money	$51.00In the Money	$4.35In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	70Out of the Money	109Out of the Money
HDIn the Money	$46.95In the Money	$49.20In 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	$0.02Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.13Out of the Money	1Out of the Money	86Out of the Money
HDIn the Money	$44.65In the Money	$46.75In the Money	$42.81In the Money	$9.65In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$357.50	HDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	63Out of the Money	61Out of the Money
HDIn the Money	$42.35In the Money	$44.35In 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	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	30Out of the Money	98Out of the Money
HDIn the Money	$39.75In the Money	$41.80In 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	$0.05Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
HDIn the Money	$37.80In the Money	$38.90In the Money	$37.68In the Money	$12.57In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	11Out of the Money	57Out of the Money
HDIn the Money	$34.80In the Money	$36.65In 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	$0.18Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	57Out of the Money	21Out of the Money
HDIn the Money	$32.35In the Money	$33.65In the Money	$31.30In the Money	$1.55In the Money	5In the Money	56In the Money	Filter Table By Strike Price of$370.00	HDOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	36Out of the Money	203Out of the Money
HDIn the Money	$29.85In the Money	$31.80In the Money	$28.54In the Money	$11.64In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$372.50	HDOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	6Out of the Money	25Out of the Money
HDIn the Money	$27.85In the Money	$28.90In the Money	$27.31In the Money	$1.80In the Money	3In the Money	92In the Money	Filter Table By Strike Price of$375.00	HDOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	18Out of the Money	136Out of the Money
HDIn the Money	$25.20In the Money	$26.55In the Money	$22.89In the Money	$0.10In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$377.50	HDOut of the Money	$0.04Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
HDIn the Money	$23.05In the Money	$23.65In the Money	$24.59In the Money	$3.94In the Money	3In the Money	107In the Money	Filter Table By Strike Price of$380.00	HDOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.22Out of the Money	108Out of the Money	563Out of the Money
HDIn the Money	$20.45In the Money	$21.50In the Money	$20.86In the Money	$2.87In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$382.50	HDOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.20Out of the Money	82Out of the Money	196Out of the Money
HDIn the Money	$18.00In the Money	$18.80In the Money	$18.05In the Money	$2.30In the Money	15In the Money	102In the Money	Filter Table By Strike Price of$385.00	HDOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.30Out of the Money	107Out of the Money	410Out of the Money
HDIn the Money	$15.70In the Money	$16.70In the Money	$15.31In the Money	$1.11In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$387.50	HDOut of the Money	$0.40Out of the Money	$0.46Out of the Money	$0.49Out of the Money	$-0.47Out of the Money	93Out of the Money	39Out of the Money
HDIn the Money	$13.55In the Money	$14.05In the Money	$13.22In the Money	$1.50In the Money	31In the Money	100In the Money	Filter Table By Strike Price of$390.00	HDOut of the Money	$0.55Out of the Money	$0.64Out of the Money	$0.71Out of the Money	$-0.48Out of the Money	344Out of the Money	363Out of the Money
HDIn the Money	$11.20In the Money	$11.80In the Money	$11.70In the Money	$3.35In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$392.50	HDOut of the Money	$0.80Out of the Money	$0.91Out of the Money	$1.09Out of the Money	$-0.56Out of the Money	133Out of the Money	83Out of the Money
HDIn the Money	$9.25In the Money	$9.70In the Money	$7.95In the Money	$-0.30In the Money	22In the Money	420In the Money	Filter Table By Strike Price of$395.00	HDOut of the Money	$1.16Out of the Money	$1.31Out of the Money	$1.42Out of the Money	$-0.91Out of the Money	486Out of the Money	329Out of the Money
HDIn the Money	$7.25In the Money	$7.75In the Money	$7.60In the Money	$1.90In the Money	26In the Money	30In the Money	Filter Table By Strike Price of$397.50	HDOut of the Money	$1.71Out of the Money	$1.86Out of the Money	$2.00Out of the Money	$-1.35Out of the Money	247Out of the Money	70Out of the Money
HDIn the Money	$5.65In the Money	$5.90In the Money	$5.30In the Money	$0.65In the Money	301In the Money	927In the Money	Filter Table By Strike Price of$400.00	HDNear the Money	$2.44Near the Money	$2.66Near the Money	$2.91Near the Money	$-1.29Near the Money	538Near the Money	206Near the Money
HDUnderlying issue's last price	$4.20Underlying issue's last price	$4.40Underlying issue's last price	$3.97Underlying issue's last price	$0.61Underlying issue's last price	262Underlying issue's last price	164Underlying issue's last price	Filter Table By Strike Price of$402.50Underlying issue's last price	HDUnderlying issue's last price	$3.40Underlying issue's last price	$3.65Underlying issue's last price	$4.15Underlying issue's last price	$-1.90Underlying issue's last price	188Underlying issue's last price	41Underlying issue's last price
HDNear the Money	$2.97Near the Money	$3.10Near the Money	$2.65Near the Money	$0.39Near the Money	376Near the Money	869Near the Money	Filter Table By Strike Price of$405.00	HDIn the Money	$4.65In the Money	$4.95In the Money	$5.40In the Money	$-1.94In the Money	281In the Money	54In the Money
HDOut of the Money	$1.99Out of the Money	$2.12Out of the Money	$1.90Out of the Money	$0.24Out of the Money	230Out of the Money	155Out of the Money	Filter Table By Strike Price of$407.50	HDIn the Money	$6.10In the Money	$6.55In the Money	$6.85In the Money	$-1.80In the Money	1In the Money	13In the Money
HDOut of the Money	$1.28Out of the Money	$1.43Out of the Money	$1.31Out of the Money	$0.40Out of the Money	1,157Out of the Money	351Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$7.95In the Money	$8.55In the Money	$8.99In the Money	$-2.00In the Money	24In the Money	29In the Money
HDOut of the Money	$0.46Out of the Money	$0.55Out of the Money	$0.51Out of the Money	$0.09Out of the Money	853Out of the Money	799Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$12.10In the Money	$12.70In the Money	$14.35In the Money	$0.95In the Money	14In the Money	1In the Money
HDOut of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$0.01Out of the Money	483Out of the Money	267Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$16.55In the Money	$17.65In the Money	$22.50In the Money	$0.00In the Money	---In the Money	2In the Money
HDOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	975Out of the Money	130Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$21.60In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.04Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$26.05In the Money	$28.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	100Out of the Money	8Out of the Money	Filter Table By Strike Price of$435.00	HDIn the Money	$31.35In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.14Out 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	$36.05In the Money	$38.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.09Out 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	$41.25In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$46.05In 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	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	$50.80In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.34Out 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	$55.75In the Money	$58.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.28Out 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	$60.50In the Money	$64.00In 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$470.00	HDIn the Money	$66.10In the Money	$68.90In 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)