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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HDIn the Money	$169.20In the Money	$171.65In the Money	$160.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	HDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
HDIn the Money	$158.90In the Money	$161.85In the Money	$144.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$210.00	HDOut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$153.90In the Money	$156.85In the Money	$139.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$215.00	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	19Out of the Money
HDIn the Money	$149.15In the Money	$151.90In 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	$0.22Out 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	$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	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$139.10In the Money	$141.90In 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	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$133.95In the Money	$136.90In the Money	$135.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$235.00	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
HDIn the Money	$129.00In the Money	$131.70In 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	$0.75Out 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	$126.90In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$118.95In the Money	$121.80In 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	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
HDIn the Money	$113.90In the Money	$117.30In 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	$0.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HDIn the Money	$109.50In the Money	$111.95In 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	$0.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$103.90In the Money	$106.60In 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	$0.27Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HDIn the Money	$99.00In the Money	$101.70In 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	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HDIn the Money	$94.00In the Money	$96.95In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
HDIn the Money	$89.00In the Money	$91.95In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
HDIn the Money	$84.30In the Money	$86.85In 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	$0.04Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
HDIn the Money	$79.05In the Money	$81.95In 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	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
HDIn the Money	$74.30In the Money	$76.95In 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	$0.01Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
HDIn the Money	$69.05In the Money	$72.00In the Money	$58.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$300.00	HDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	52Out of the Money	93Out of the Money
HDIn the Money	$64.65In the Money	$66.95In the Money	$47.08In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$305.00	HDOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	14Out of the Money
HDIn the Money	$59.25In the Money	$62.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	HDOut of the Money	$0.03Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
HDIn the Money	$54.00In the Money	$56.95In the Money	$44.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$315.00	HDOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	8Out of the Money	61Out of the Money
HDIn the Money	$49.10In the Money	$51.95In the Money	$44.69In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$320.00	HDOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.17Out of the Money	5Out of the Money	85Out of the Money
HDIn the Money	$44.10In the Money	$47.30In the Money	$39.58In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$325.00	HDOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.28Out of the Money	$0.06Out of the Money	2Out of the Money	228Out of the Money
HDIn the Money	$41.70In the Money	$44.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$327.50	HDOut of the Money	$0.07Out of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.17Out of the Money	1Out of the Money	19Out of the Money
HDIn the Money	$39.55In the Money	$42.35In the Money	$32.42In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$330.00	HDOut of the Money	$0.07Out of the Money	$0.70Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	2Out of the Money	115Out of the Money
HDIn the Money	$36.80In the Money	$40.00In the Money	$16.11In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$332.50	HDOut of the Money	$0.08Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
HDIn the Money	$34.25In the Money	$36.80In the Money	$19.67In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$335.00	HDOut of the Money	$0.09Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	3Out of the Money	218Out of the Money
HDIn the Money	$31.95In the Money	$35.00In the Money	$19.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$337.50	HDOut of the Money	$0.11Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	1Out of the Money	28Out of the Money
HDIn the Money	$29.40In the Money	$32.50In the Money	$24.03In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.11Out of the Money	49Out of the Money	336Out of the Money
HDIn the Money	$26.85In the Money	$29.55In the Money	$13.07In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$342.50	HDOut of the Money	$0.15Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	11Out of the Money	29Out of the Money
HDIn the Money	$24.50In the Money	$27.55In the Money	$26.32In the Money	$4.82In the Money	5In the Money	67In the Money	Filter Table By Strike Price of$345.00	HDOut of the Money	$0.32Out of the Money	$0.39Out of the Money	$0.36Out of the Money	$-0.19Out of the Money	10Out of the Money	311Out of the Money
HDIn the Money	$22.70In the Money	$25.05In the Money	$20.15In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$347.50	HDOut of the Money	$0.43Out of the Money	$0.51Out of the Money	$0.47Out of the Money	$-0.23Out of the Money	23Out of the Money	99Out of the Money
HDIn the Money	$20.45In the Money	$21.85In the Money	$20.95In the Money	$2.79In the Money	2In the Money	82In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	$0.55Out of the Money	$0.73Out of the Money	$0.67Out of the Money	$-0.36Out of the Money	70Out of the Money	341Out of the Money
HDIn the Money	$17.85In the Money	$19.85In the Money	$18.39In the Money	$5.99In the Money	2In the Money	116In the Money	Filter Table By Strike Price of$352.50	HDOut of the Money	$0.68Out of the Money	$0.89Out of the Money	$0.69Out of the Money	$-0.51Out of the Money	67Out of the Money	48Out of the Money
HDIn the Money	$15.70In the Money	$17.45In the Money	$16.07In the Money	$3.37In the Money	3In the Money	130In the Money	Filter Table By Strike Price of$355.00	HDOut of the Money	$0.97Out of the Money	$1.15Out of the Money	$1.03Out of the Money	$-0.63Out of the Money	42Out of the Money	611Out of the Money
HDIn the Money	$13.00In the Money	$14.85In the Money	$13.56In the Money	$2.36In the Money	5In the Money	43In the Money	Filter Table By Strike Price of$357.50	HDOut of the Money	$1.25Out of the Money	$1.47Out of the Money	$1.40Out of the Money	$-0.80Out of the Money	112Out of the Money	94Out of the Money
HDIn the Money	$11.15In the Money	$12.05In the Money	$11.83In the Money	$2.21In the Money	73In the Money	451In the Money	Filter Table By Strike Price of$360.00	HDOut of the Money	$1.70Out of the Money	$1.96Out of the Money	$1.84Out of the Money	$-0.97Out of the Money	88Out of the Money	161Out of the Money
HDIn the Money	$9.40In the Money	$10.95In the Money	$9.40In the Money	$2.20In the Money	12In the Money	68In the Money	Filter Table By Strike Price of$362.50	HDOut of the Money	$2.31Out of the Money	$2.58Out of the Money	$2.59Out of the Money	$-1.11Out of the Money	92Out of the Money	100Out of the Money
HDIn the Money	$7.65In the Money	$8.70In the Money	$8.22In the Money	$2.07In the Money	49In the Money	170In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	$3.05Out of the Money	$3.30Out of the Money	$3.39Out of the Money	$-1.32Out of the Money	73Out of the Money	180Out of the Money
HDIn the Money	$6.10In the Money	$6.45In the Money	$6.15In the Money	$1.35In the Money	107In the Money	240In the Money	Filter Table By Strike Price of$367.50	HDNear the Money	$4.00Near the Money	$4.30Near the Money	$4.40Near the Money	$-3.20Near the Money	52Near the Money	4Near the Money
HDUnderlying issue's last price	$4.60Underlying issue's last price	$4.95Underlying issue's last price	$4.69Underlying issue's last price	$1.20Underlying issue's last price	408Underlying issue's last price	556Underlying issue's last price	Filter Table By Strike Price of$370.00Underlying issue's last price	HDUnderlying issue's last price	$5.20Underlying issue's last price	$5.50Underlying issue's last price	$5.41Underlying issue's last price	$-1.79Underlying issue's last price	164Underlying issue's last price	194Underlying issue's last price
HDNear the Money	$3.40Near the Money	$3.70Near the Money	$3.25Near the Money	$0.63Near the Money	194Near the Money	142Near the Money	Filter Table By Strike Price of$372.50	HDIn the Money	$6.60In the Money	$7.05In the Money	$6.45In the Money	$0.00In the Money	6In the Money	---In the Money
HDOut of the Money	$2.39Out of the Money	$2.65Out of the Money	$2.47Out of the Money	$0.72Out of the Money	512Out of the Money	318Out of the Money	Filter Table By Strike Price of$375.00	HDIn the Money	$8.10In the Money	$8.80In the Money	$7.65In the Money	$-6.64In the Money	1In the Money	108In the Money
HDOut of the Money	$1.56Out of the Money	$1.90Out of the Money	$1.70Out of the Money	$0.45Out of the Money	81Out of the Money	75Out of the Money	Filter Table By Strike Price of$377.50	HDIn the Money	$9.95In the Money	$11.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.20Out of the Money	$0.37Out of the Money	117Out of the Money	261Out of the Money	Filter Table By Strike Price of$380.00	HDIn the Money	$11.45In the Money	$13.20In the Money	$12.46In the Money	$-12.84In the Money	7In the Money	156In the Money
HDOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.47Out of the Money	$0.10Out of the Money	56Out of the Money	162Out of the Money	Filter Table By Strike Price of$385.00	HDIn the Money	$15.30In the Money	$17.80In the Money	$17.18In the Money	$-15.02In the Money	4In the Money	49In the Money
HDOut of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	2Out of the Money	82Out of the Money	Filter Table By Strike Price of$390.00	HDIn the Money	$20.35In the Money	$22.40In the Money	$36.50In the Money	$0.00In the Money	---In the Money	15In the Money
HDOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$395.00	HDIn the Money	$24.85In the Money	$28.15In the Money	$41.35In the Money	$0.00In the Money	---In the Money	3In the Money
HDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	4Out of the Money	39Out of the Money	Filter Table By Strike Price of$400.00	HDIn the Money	$30.20In the Money	$32.95In the Money	$38.17In the Money	$0.00In the Money	---In the Money	45In the Money
HDOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	10Out of the Money	19Out of the Money	Filter Table By Strike Price of$405.00	HDIn the Money	$35.45In the Money	$37.95In the Money	$49.20In the Money	$0.00In the Money	---In the Money	6In the Money
HDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$40.35In the Money	$42.90In the Money	$54.45In the Money	$0.00In the Money	---In the Money	2In 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$415.00	HDIn the Money	$45.10In the Money	$47.15In the Money	$47.50In the Money	$0.00In the Money	---In the Money	2In the Money
HDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$50.30In the Money	$52.65In the Money	$52.30In the Money	$0.00In the Money	---In the Money	1In the Money
HDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$55.65In the Money	$58.25In 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$430.00	HDIn the Money	$60.20In the Money	$63.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.02Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	HDIn the Money	$65.15In the Money	$67.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.01Out of the Money	$0.19Out 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	$70.05In the Money	$73.10In 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$445.00	HDIn the Money	$75.20In the Money	$78.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.20Out 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	$80.35In the Money	$82.55In 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$455.00	HDIn the Money	$85.05In the Money	$88.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$460.00	HDIn the Money	$90.15In the Money	$92.55In 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 30, 2024)

Put Options (expires Friday August 30, 2024)