Stocks Options

LAST PRICE
346.8400
TODAY'S CHANGE (%)
Trending Down-1.0400 (-0.2990%)

Bid / Lots
346.3000/ 5
Ask / Lots
347.4800/ 5
Open / Previous Close
344.8100 / 347.8800
Day Range
Low 341.6900
High 347.4950
52 Week Range
Low 274.2600
High 396.8729
Volume
2,588,960
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 19.074

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	HDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	HDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	HDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	HDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	HDOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	HDOut of the Money	---Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	HDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	HDOut of the Money	---Out of the Money	$0.69Out of the Money	$0.48Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	HDOut of the Money	---Out of the Money	$1.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
HDIn the Money	$69.90In the Money	$73.10In the Money	$67.70In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$265.00	HDOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	HDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	HDOut of the Money	$0.01Out of the Money	$0.65Out of the Money	$0.11Out of the Money	$0.09Out of the Money	5Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.09Out of the Money	3Out of the Money	---Out of the Money
HDIn the Money	$41.00In the Money	$44.95In the Money	$42.25In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$287.50	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	309Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	HDOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.24Out of the Money	4Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$292.50	HDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	HDOut of the Money	$0.17Out of the Money	$0.33Out of the Money	$0.22Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$297.50	HDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
HDIn the Money	$23.95In the Money	$27.05In the Money	$25.35In the Money	$0.00In the Money	46In the Money	---In the Money	Filter Table By Strike Price of$300.00	HDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	8Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$302.50	HDOut of the Money	$0.04Out of the Money	$0.41Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HDIn the Money	$21.65In the Money	$24.80In the Money	$23.76In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$305.00	HDOut of the Money	---Out of the Money	$0.68Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$307.50	HDOut of the Money	---Out of the Money	$0.68Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	15Out of the Money	---Out of the Money
HDIn the Money	$32.90In the Money	$35.90In the Money	$36.92In the Money	$11.06In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$310.00	HDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$312.50	HDOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money
HDIn the Money	$15.60In the Money	$17.30In the Money	$13.92In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$315.00	HDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money
HDIn the Money	$14.15In the Money	$17.00In the Money	$13.06In the Money	$1.36In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$317.50	HDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	210Out of the Money	---Out of the Money
HDIn the Money	$23.30In the Money	$25.70In the Money	$25.00In the Money	$12.56In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$320.00	HDOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.03Out of the Money	7Out of the Money	---Out of the Money
HDIn the Money	$23.65In the Money	$27.90In the Money	$21.45In the Money	$-4.02In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$322.50	HDOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money
HDIn the Money	$21.45In the Money	$24.35In the Money	$23.33In the Money	$2.31In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$325.00	HDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money
HDIn the Money	$18.40In the Money	$22.00In the Money	$21.07In the Money	$4.30In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$327.50	HDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
HDIn the Money	$16.65In the Money	$19.25In the Money	$18.55In the Money	$3.70In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$330.00	HDOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	582Out of the Money	---Out of the Money
HDIn the Money	$14.20In the Money	$16.80In the Money	$15.74In the Money	$4.24In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$332.50	HDOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	102Out of the Money	---Out of the Money
HDIn the Money	$12.30In the Money	$14.50In the Money	$13.40In the Money	$3.80In the Money	55In the Money	---In the Money	Filter Table By Strike Price of$335.00	HDOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	102Out of the Money	---Out of the Money
HDIn the Money	$8.60In the Money	$11.85In the Money	$10.84In the Money	$3.09In the Money	84In the Money	---In the Money	Filter Table By Strike Price of$337.50	HDOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.27Out of the Money	119Out of the Money	---Out of the Money
HDIn the Money	$7.80In the Money	$9.40In the Money	$8.70In the Money	$3.53In the Money	99In the Money	---In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.78Out of the Money	933Out of the Money	---Out of the Money
HDIn the Money	$5.00In the Money	$6.50In the Money	$5.90In the Money	$1.72In the Money	114In the Money	---In the Money	Filter Table By Strike Price of$342.50	HDOut of the Money	$0.16Out of the Money	$0.43Out of the Money	$0.25Out of the Money	$-1.30Out of the Money	249Out of the Money	---Out of the Money
HDUnderlying issue's last price	$2.89Underlying issue's last price	$3.85Underlying issue's last price	$3.95Underlying issue's last price	$1.75Underlying issue's last price	503Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$345.00Underlying issue's last price	HDUnderlying issue's last price	$0.60Underlying issue's last price	$0.72Underlying issue's last price	$0.60Underlying issue's last price	$-1.79Underlying issue's last price	309Underlying issue's last price	---Underlying issue's last price
HDNear the Money	$1.74Near the Money	$2.23Near the Money	$2.16Near the Money	$0.86Near the Money	767Near the Money	---Near the Money	Filter Table By Strike Price of$347.50	HDIn the Money	$1.38In the Money	$1.57In the Money	$1.35In the Money	$-3.40In the Money	76In the Money	---In the Money
HDOut of the Money	$0.82Out of the Money	$0.93Out of the Money	$0.91Out of the Money	$0.31Out of the Money	1,951Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	HDIn the Money	$2.84In the Money	$3.50In the Money	$2.72In the Money	$-3.63In the Money	14In the Money	---In the Money
HDOut of the Money	$0.29Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.08Out of the Money	268Out of the Money	---Out of the Money	Filter Table By Strike Price of$352.50	HDIn the Money	$8.00In the Money	$10.25In the Money	$8.00In the Money	$-14.43In the Money	43In the Money	---In the Money
HDOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	482Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	HDIn the Money	$5.80In the Money	$8.75In the Money	$7.15In the Money	$0.22In the Money	3In the Money	---In the Money
HDOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$357.50	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	$0.04Out of the Money	$0.49Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	78Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	HDIn the Money	$27.45In the Money	$30.25In the Money	$29.68In the Money	$0.00In the Money	5In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.82Out of the Money	$0.17Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$362.50	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$365.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$367.50	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$372.50	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$377.50	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$382.50	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$385.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$1.96Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$395.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	47Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	131Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	HDIn the Money	$116.55In the Money	$119.75In the Money	$118.53In the Money	$0.00In the Money	2In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$121.45In the Money	$124.75In the Money	$123.88In the Money	$0.00In the Money	2In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)