Stocks Options

LAST PRICE
355.4300
TODAY'S CHANGE (%)
Trending Down-3.1500 (-0.8785%)

Bid / Lots
348.5000/ 2
Ask / Lots
354.9900/ 1
Open / Previous Close
354.9300 / 358.5800
Day Range
Low 346.7400
High 355.5700
52 Week Range
Low 274.2600
High 396.8729
Volume
3,764,790
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 19.983

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	$153.70In the Money	$158.00In 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	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$143.95In the Money	$147.05In 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	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$139.00In the Money	$142.05In 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	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$134.05In the Money	$137.10In 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	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$129.05In the Money	$132.10In 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	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$124.05In the Money	$127.15In 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	$1.38Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$119.20In the Money	$122.20In 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	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$114.15In the Money	$117.20In 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	$1.61Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$109.20In the Money	$112.25In 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	$2.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$104.20In the Money	$107.30In 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	$2.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$99.25In the Money	$102.35In 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	$1.48Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$94.35In the Money	$97.70In 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	$1.51Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$89.35In the Money	$92.45In 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	$1.51Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HDIn the Money	$84.40In the Money	$87.50In 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	$0.01Out of the Money	$1.59Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$79.55In the Money	$82.50In 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	$0.12Out of the Money	$1.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$74.60In the Money	$77.65In 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	$0.18Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$69.70In the Money	$72.80In 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	$0.23Out of the Money	$1.39Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$64.85In the Money	$67.90In 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	$0.08Out of the Money	$1.15Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HDIn the Money	$60.10In the Money	$63.35In 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	$0.63Out of the Money	$1.32Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HDIn the Money	$55.20In the Money	$59.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	HDOut of the Money	$0.90Out of the Money	$1.21Out of the Money	$1.12Out of the Money	$-0.25Out of the Money	4Out of the Money	9Out of the Money
HDIn the Money	$50.55In the Money	$53.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	HDOut of the Money	$0.91Out of the Money	$1.27Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
HDIn the Money	$45.80In the Money	$49.10In the Money	$54.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	HDOut of the Money	$1.28Out of the Money	$2.39Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
HDIn the Money	$42.70In the Money	$43.90In the Money	$56.84In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$315.00	HDOut of the Money	$1.60Out of the Money	$2.04Out of the Money	$2.53Out of the Money	$1.78Out of the Money	1Out of the Money	27Out of the Money
HDIn the Money	$38.20In the Money	$40.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	HDOut of the Money	$2.21Out of the Money	$2.63Out of the Money	$2.48Out of the Money	$0.68Out of the Money	22Out of the Money	47Out of the Money
HDIn the Money	$32.35In the Money	$35.05In the Money	$39.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$325.00	HDOut of the Money	$2.98Out of the Money	$3.30Out of the Money	$3.95Out of the Money	$3.02Out of the Money	10Out of the Money	33Out of the Money
HDIn the Money	$28.90In the Money	$31.45In the Money	$36.04In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$330.00	HDOut of the Money	$3.55Out of the Money	$4.25Out of the Money	$5.65Out of the Money	$4.17Out of the Money	110Out of the Money	45Out of the Money
HDIn the Money	$25.30In the Money	$27.35In the Money	$20.45In the Money	$-13.55In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$335.00	HDOut of the Money	$4.90Out of the Money	$5.35Out of the Money	$6.93Out of the Money	$3.58Out of the Money	2Out of the Money	103Out of the Money
HDIn the Money	$22.45In the Money	$23.55In the Money	$23.72In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	$6.20Out of the Money	$6.65Out of the Money	$6.69Out of the Money	$1.59Out of the Money	81Out of the Money	101Out of the Money
HDIn the Money	$18.10In the Money	$20.00In the Money	$18.25In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$345.00	HDOut of the Money	$7.85Out of the Money	$8.40Out of the Money	$10.53Out of the Money	$3.88Out of the Money	15Out of the Money	66Out of the Money
HDIn the Money	$15.70In the Money	$17.10In the Money	$12.18In the Money	$-5.47In the Money	3In the Money	153In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	$9.60Out of the Money	$11.30Out of the Money	$12.75Out of the Money	$4.75Out of the Money	7Out of the Money	21Out of the Money
HDUnderlying issue's last price	$12.70Underlying issue's last price	$13.85Underlying issue's last price	$10.39Underlying issue's last price	$-2.71Underlying issue's last price	3Underlying issue's last price	64Underlying issue's last price	Filter Table By Strike Price of$355.00Underlying issue's last price	HDUnderlying issue's last price	$11.90Underlying issue's last price	$12.50Underlying issue's last price	$12.89Underlying issue's last price	$2.12Underlying issue's last price	98Underlying issue's last price	139Underlying issue's last price
HDOut of the Money	$9.80Out of the Money	$11.90Out of the Money	$9.40Out of the Money	$-1.45Out of the Money	48Out of the Money	135Out of the Money	Filter Table By Strike Price of$360.00	HDIn the Money	$13.65In the Money	$15.75In the Money	$17.70In the Money	$5.55In the Money	2In the Money	47In the Money
HDOut of the Money	$7.75Out of the Money	$9.10Out of the Money	$9.10Out of the Money	$0.45Out of the Money	23Out of the Money	85Out of the Money	Filter Table By Strike Price of$365.00	HDIn the Money	$17.20In the Money	$17.90In the Money	$21.47In the Money	$5.35In the Money	12In the Money	42In the Money
HDOut of the Money	$6.80Out of the Money	$7.30Out of the Money	$6.00Out of the Money	$0.37Out of the Money	57Out of the Money	100Out of the Money	Filter Table By Strike Price of$370.00	HDIn the Money	$19.90In the Money	$21.10In the Money	$23.57In the Money	$6.57In the Money	2In the Money	14In the Money
HDOut of the Money	$5.10Out of the Money	$6.05Out of the Money	$4.30Out of the Money	$-0.06Out of the Money	14Out of the Money	71Out of the Money	Filter Table By Strike Price of$375.00	HDIn the Money	$23.15In the Money	$24.75In the Money	$26.88In the Money	$13.05In the Money	11In the Money	5In the Money
HDOut of the Money	$3.95Out of the Money	$4.25Out of the Money	$3.95Out of the Money	$0.05Out of the Money	21Out of the Money	129Out of the Money	Filter Table By Strike Price of$380.00	HDIn the Money	$25.80In the Money	$29.30In the Money	$29.56In the Money	$13.36In the Money	1In the Money	1In the Money
HDOut of the Money	$3.00Out of the Money	$4.30Out of the Money	$2.36Out of the Money	$-0.94Out of the Money	14Out of the Money	152Out of the Money	Filter Table By Strike Price of$385.00	HDIn the Money	$31.35In the Money	$33.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$2.10Out of the Money	$2.65Out of the Money	$1.81Out of the Money	$-0.03Out of the Money	3Out of the Money	142Out of the Money	Filter Table By Strike Price of$390.00	HDIn the Money	$34.00In the Money	$37.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$1.54Out of the Money	$2.15Out of the Money	$1.60Out of the Money	$-0.45Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$395.00	HDIn the Money	$38.60In the Money	$42.15In the Money	$24.42In the Money	$0.00In the Money	---In the Money	2In the Money
HDOut of the Money	$1.12Out of the Money	$2.08Out of the Money	$0.97Out of the Money	$-0.31Out of the Money	2Out of the Money	18Out of the Money	Filter Table By Strike Price of$400.00	HDIn the Money	$43.20In the Money	$47.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.81Out of the Money	$1.95Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$405.00	HDIn the Money	$47.95In the Money	$52.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.53Out of the Money	$0.77Out of the Money	$0.60Out of the Money	$0.02Out of the Money	36Out of the Money	14Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$52.80In the Money	$57.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.24Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$57.75In the Money	$62.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.18Out of the Money	$0.75Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$62.70In the Money	$67.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.13Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$67.70In the Money	$72.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.09Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$72.65In the Money	$77.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.07Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	HDIn the Money	$77.65In the Money	$82.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$82.65In the Money	$87.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.03Out of the Money	$0.75Out of the Money	---Out 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	$87.65In the Money	$92.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.02Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$92.65In the Money	$97.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.01Out of the Money	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	$97.65In the Money	$102.00In 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)