Stocks Options

LAST PRICE
397.6600
TODAY'S CHANGE (%)
Trending Up5.7000 (1.4542%)

Bid / Lots
397.6600/ 2
Ask / Lots
397.9700/ 2
Open / Previous Close
394.7000 / 391.9600
Day Range
Low 393.6300
High 399.3300
52 Week Range
Low 274.2600
High 399.3300
Volume
2,121,594
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 20.464

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HDIn the Money	$196.35In the Money	$199.25In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$186.30In the Money	$189.05In 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	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HDIn the Money	$181.25In the Money	$184.10In 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	$176.20In 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$220.00	HDOut of the Money	---Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$171.75In the Money	$174.50In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$166.20In the Money	$169.05In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$161.20In the Money	$164.70In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HDIn the Money	$156.30In the Money	$159.80In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
HDIn the Money	$151.75In the Money	$154.10In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HDIn the Money	$146.35In the Money	$149.25In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$141.35In the Money	$145.00In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
HDIn the Money	$136.80In the Money	$139.30In the Money	$0.00In 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	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$131.30In 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$265.00	HDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$126.30In the Money	$129.25In 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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HDIn the Money	$121.30In the Money	$124.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
HDIn the Money	$116.30In the Money	$119.65In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$111.40In the Money	$114.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
HDIn the Money	$106.95In the Money	$109.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
HDIn the Money	$101.45In the Money	$104.55In 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	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
HDIn the Money	$96.55In the Money	$99.60In the Money	$76.25In the Money	$0.00In the Money	---In the Money	3In 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	$0.00Out of the Money	---Out of the Money	735Out of the Money
HDIn the Money	$91.65In the Money	$94.55In the Money	$54.96In 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	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$86.25In the Money	$89.15In 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	$0.01Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
HDIn the Money	$81.30In 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$315.00	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	154Out of the Money
HDIn the Money	$76.40In the Money	$79.15In the Money	$53.00In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
HDIn the Money	$71.30In the Money	$73.70In the Money	$26.13In 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	$0.16Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	21Out of the Money
HDIn the Money	$67.10In the Money	$68.80In the Money	$38.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$330.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.17Out of the Money	1Out of the Money	77Out of the Money
HDIn the Money	$62.45In the Money	$63.85In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HDIn the Money	$59.40In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$337.50	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	6Out of the Money
HDIn the Money	$57.50In the Money	$58.70In the Money	$57.55In the Money	$15.23In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	27Out of the Money	98Out of the Money
HDIn the Money	$54.80In the Money	$56.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$342.50	HDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HDIn the Money	$51.55In the Money	$53.65In the Money	$28.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$345.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	203Out of the Money	1,159Out of the Money
HDIn the Money	$50.00In the Money	$51.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$347.50	HDOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
HDIn the Money	$47.55In the Money	$48.45In the Money	$47.50In the Money	$8.70In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
HDIn the Money	$44.60In the Money	$46.20In the Money	$35.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$352.50	HDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
HDIn the Money	$42.50In the Money	$43.75In the Money	$41.40In the Money	$7.28In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$355.00	HDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	121Out of the Money
HDIn the Money	$40.00In the Money	$41.15In the Money	$32.64In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$357.50	HDOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	9Out of the Money	30Out of the Money
HDIn the Money	$36.65In the Money	$38.70In the Money	$28.88In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$360.00	HDOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	20Out of the Money	79Out of the Money
HDIn the Money	$35.10In the Money	$36.10In the Money	$28.32In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$362.50	HDOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	3Out of the Money	13Out of the Money
HDIn the Money	$32.65In the Money	$33.75In the Money	$33.75In the Money	$9.00In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	10Out of the Money	142Out of the Money
HDIn the Money	$30.10In the Money	$30.95In the Money	$30.58In the Money	$5.98In the Money	6In the Money	32In the Money	Filter Table By Strike Price of$367.50	HDOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	1Out of the Money	58Out of the Money
HDIn the Money	$26.85In the Money	$28.50In the Money	$27.65In the Money	$6.98In the Money	6In the Money	50In the Money	Filter Table By Strike Price of$370.00	HDOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	13Out of the Money	167Out of the Money
HDIn the Money	$24.30In the Money	$26.20In the Money	$16.94In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$372.50	HDOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	1Out of the Money	292Out of the Money
HDIn the Money	$22.85In the Money	$23.45In the Money	$22.88In the Money	$6.48In the Money	38In the Money	117In the Money	Filter Table By Strike Price of$375.00	HDOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	62Out of the Money	173Out of the Money
HDIn the Money	$20.35In the Money	$21.00In the Money	$20.10In the Money	$6.58In the Money	3In the Money	32In the Money	Filter Table By Strike Price of$377.50	HDOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.08Out of the Money	35Out of the Money	262Out of the Money
HDIn the Money	$17.05In the Money	$18.60In the Money	$17.88In the Money	$5.58In the Money	16In the Money	466In the Money	Filter Table By Strike Price of$380.00	HDOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.27Out of the Money	121Out of the Money	356Out of the Money
HDIn the Money	$15.45In the Money	$16.10In the Money	$16.15In the Money	$6.49In the Money	3In the Money	209In the Money	Filter Table By Strike Price of$382.50	HDOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.39Out of the Money	67Out of the Money	319Out of the Money
HDIn the Money	$12.65In the Money	$13.65In the Money	$12.18In the Money	$4.06In the Money	237In the Money	435In the Money	Filter Table By Strike Price of$385.00	HDOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.67Out of the Money	561Out of the Money	435Out of the Money
HDIn the Money	$7.65In the Money	$9.00In the Money	$8.75In the Money	$4.30In the Money	174In the Money	811In the Money	Filter Table By Strike Price of$390.00	HDOut of the Money	$0.63Out of the Money	$0.75Out of the Money	$0.64Out of the Money	$-1.56Out of the Money	391Out of the Money	276Out of the Money
HDUnderlying issue's last price	$4.55Underlying issue's last price	$4.90Underlying issue's last price	$5.00Underlying issue's last price	$2.96Underlying issue's last price	436Underlying issue's last price	660Underlying issue's last price	Filter Table By Strike Price of$395.00Underlying issue's last price	HDUnderlying issue's last price	$1.65Underlying issue's last price	$1.80Underlying issue's last price	$1.70Underlying issue's last price	$-3.00Underlying issue's last price	1,124Underlying issue's last price	69Underlying issue's last price
HDNear the Money	$1.93Near the Money	$2.11Near the Money	$2.05Near the Money	$1.40Near the Money	2,415Near the Money	788Near the Money	Filter Table By Strike Price of$400.00	HDIn the Money	$3.85In the Money	$4.15In the Money	$3.95In the Money	$-5.70In the Money	157In the Money	54In the Money
HDOut of the Money	$0.59Out of the Money	$0.72Out of the Money	$0.66Out of the Money	$0.48Out of the Money	6,026Out of the Money	863Out of the Money	Filter Table By Strike Price of$405.00	HDIn the Money	$7.40In the Money	$8.65In the Money	$8.43In the Money	$-13.36In the Money	53In the Money	2In the Money
HDOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.13Out of the Money	368Out of the Money	84Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$11.85In the Money	$12.60In the Money	$12.20In the Money	$-7.91In the Money	3In the Money	---In the Money
HDOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.04Out of the Money	71Out of the Money	129Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$16.65In the Money	$17.70In the Money	$24.78In the Money	$0.00In the Money	---In the Money	1In the Money
HDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.02Out of the Money	18Out of the Money	21Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$21.65In the Money	$22.70In the Money	$24.00In the Money	$24.00In the Money	2In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$26.70In the Money	$27.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$31.65In the Money	$32.80In the Money	$46.70In 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	$0.00Out 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	$36.50In the Money	$37.75In the Money	$38.57In the Money	$38.57In the Money	4In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.75Out 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$440.00	HDIn the Money	$41.60In the Money	$42.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.75Out 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$445.00	HDIn the Money	$46.60In the Money	$47.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$51.60In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	$56.35In the Money	$57.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$460.00	HDIn the Money	$61.30In the Money	$63.40In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)