Stocks Options

LAST PRICE
391.9600
TODAY'S CHANGE (%)
Trending Up2.1000 (0.5387%)

Bid / Lots
391.2000/ 3
Ask / Lots
391.9600/ 4
Open / Previous Close
390.8300 / 389.8600
Day Range
Low 387.2600
High 392.6499
52 Week Range
Low 274.2600
High 396.8729
Volume
2,502,469
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	$190.35In the Money	$193.75In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$180.05In the Money	$183.75In 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	$0.35Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	1Out of the Money	1Out of the Money
HDIn the Money	$175.10In the Money	$178.75In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$170.20In the Money	$173.75In 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	$0.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$165.20In the Money	$168.75In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$160.10In the Money	$163.85In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$155.25In the Money	$158.75In 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	$150.10In the Money	$153.75In 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	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
HDIn the Money	$145.40In the Money	$148.75In 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	$0.36Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HDIn the Money	$140.35In the Money	$143.55In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$135.15In the Money	$138.80In 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	$130.10In the Money	$133.90In 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	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$125.20In the Money	$128.80In 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	$0.39Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$120.25In the Money	$123.80In 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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HDIn the Money	$115.10In the Money	$118.80In 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	$110.10In the Money	$113.90In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$105.15In the Money	$108.80In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
HDIn the Money	$100.15In the Money	$104.05In 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	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
HDIn the Money	$95.25In the Money	$98.80In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	50Out of the Money
HDIn the Money	$90.15In the Money	$93.80In 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	$0.33Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	370Out of the Money	531Out of the Money
HDIn the Money	$85.15In the Money	$88.85In 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	$0.34Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$80.20In the Money	$83.95In 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	$75.20In the Money	$78.90In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	79Out of the Money	76Out of the Money
HDIn the Money	$70.20In the Money	$73.70In 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	$-0.05Out of the Money	21Out of the Money	121Out of the Money
HDIn the Money	$65.30In the Money	$68.70In 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	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	10Out of the Money	21Out of the Money
HDIn the Money	$60.30In the Money	$63.65In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	10Out of the Money	67Out of the Money
HDIn the Money	$55.65In the Money	$58.30In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.35Out of the Money	6Out of the Money	14Out of the Money
HDIn the Money	$53.30In the Money	$55.95In 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	$0.01Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-1.04Out of the Money	5Out of the Money	3Out of the Money
HDIn the Money	$50.75In the Money	$53.00In the Money	$42.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	10Out of the Money	96Out of the Money
HDIn the Money	$48.25In the Money	$50.50In 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	$0.01Out of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HDIn the Money	$46.20In the Money	$48.00In 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	$0.01Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,159Out of the Money
HDIn the Money	$43.40In the Money	$45.55In 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	$0.02Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$-0.50Out of the Money	20Out of the Money	11Out of the Money
HDIn the Money	$41.75In the Money	$42.95In the Money	$38.80In the Money	$-1.92In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	16Out of the Money	158Out of the Money
HDIn the Money	$38.90In the Money	$40.50In 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	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	17Out of the Money	22Out of the Money
HDIn the Money	$36.70In the Money	$37.95In the Money	$34.12In the Money	$4.03In the Money	4In the Money	23In the Money	Filter Table By Strike Price of$355.00	HDOut of the Money	$0.02Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	25Out of the Money	124Out of the Money
HDIn the Money	$34.25In the Money	$35.50In 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	$0.02Out of the Money	$0.56Out of the Money	$0.11Out of the Money	$-0.57Out of the Money	11Out of the Money	35Out of the Money
HDIn the Money	$30.85In the Money	$33.60In the Money	$28.88In the Money	$-1.49In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$360.00	HDOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	41Out of the Money	79Out of the Money
HDIn the Money	$29.30In the Money	$31.15In 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	$0.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HDIn the Money	$25.85In the Money	$27.90In the Money	$24.75In the Money	$-0.16In the Money	7In the Money	52In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	33Out of the Money	144Out of the Money
HDIn the Money	$24.50In the Money	$25.90In the Money	$24.60In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$367.50	HDOut of the Money	$0.04Out of the Money	$0.38Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	9Out of the Money	53Out of the Money
HDIn the Money	$21.95In the Money	$23.40In the Money	$20.67In the Money	$0.17In the Money	4In the Money	50In the Money	Filter Table By Strike Price of$370.00	HDOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.14Out of the Money	38Out of the Money	147Out of the Money
HDIn the Money	$19.50In the Money	$21.20In the Money	$16.94In the Money	$-2.06In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$372.50	HDOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.21Out of the Money	13Out of the Money	292Out of the Money
HDIn the Money	$17.10In the Money	$17.70In the Money	$16.40In the Money	$0.55In the Money	5In the Money	118In the Money	Filter Table By Strike Price of$375.00	HDOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.17Out of the Money	$-0.37Out of the Money	136Out of the Money	146Out of the Money
HDIn the Money	$14.25In the Money	$15.45In the Money	$13.52In the Money	$0.01In the Money	4In the Money	33In the Money	Filter Table By Strike Price of$377.50	HDOut of the Money	$0.16Out of the Money	$0.29Out of the Money	$0.24Out of the Money	$-0.48Out of the Money	144Out of the Money	181Out of the Money
HDIn the Money	$11.45In the Money	$13.75In the Money	$12.30In the Money	$1.04In the Money	36In the Money	470In the Money	Filter Table By Strike Price of$380.00	HDOut of the Money	$0.37Out of the Money	$0.47Out of the Money	$0.42Out of the Money	$-0.48Out of the Money	238Out of the Money	280Out of the Money
HDIn the Money	$9.35In the Money	$10.80In the Money	$9.66In the Money	$0.01In the Money	8In the Money	208In the Money	Filter Table By Strike Price of$382.50	HDOut of the Money	$0.52Out of the Money	$0.83Out of the Money	$0.58Out of the Money	$-0.42Out of the Money	52Out of the Money	314Out of the Money
HDIn the Money	$7.60In the Money	$9.05In the Money	$8.12In the Money	$0.82In the Money	28In the Money	438In the Money	Filter Table By Strike Price of$385.00	HDOut of the Money	$0.89Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$-1.04Out of the Money	255Out of the Money	317Out of the Money
HDUnderlying issue's last price	$4.35Underlying issue's last price	$4.65Underlying issue's last price	$4.45Underlying issue's last price	$0.40Underlying issue's last price	210Underlying issue's last price	774Underlying issue's last price	Filter Table By Strike Price of$390.00Underlying issue's last price	HDUnderlying issue's last price	$2.12Underlying issue's last price	$2.36Underlying issue's last price	$2.20Underlying issue's last price	$-1.57Underlying issue's last price	248Underlying issue's last price	219Underlying issue's last price
HDOut of the Money	$1.81Out of the Money	$2.05Out of the Money	$2.04Out of the Money	$0.16Out of the Money	740Out of the Money	469Out of the Money	Filter Table By Strike Price of$395.00	HDIn the Money	$4.65In the Money	$4.90In the Money	$4.70In the Money	$-2.05In the Money	38In the Money	80In the Money
HDOut of the Money	$0.61Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.23Out of the Money	745Out of the Money	546Out of the Money	Filter Table By Strike Price of$400.00	HDIn the Money	$7.30In the Money	$8.85In the Money	$9.65In the Money	$-0.35In the Money	3In the Money	54In the Money
HDOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-0.58Out of the Money	199Out of the Money	798Out of the Money	Filter Table By Strike Price of$405.00	HDIn the Money	$12.60In the Money	$13.65In the Money	$21.79In the Money	$0.00In the Money	---In the Money	2In the Money
HDOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	72Out of the Money	57Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$17.45In the Money	$18.60In the Money	$20.11In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	82Out of the Money	57Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$22.40In the Money	$23.60In the Money	$24.78In the Money	$0.00In the Money	---In the Money	1In the Money
HDOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$-0.71Out of the Money	12Out of the Money	10Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$27.35In the Money	$29.90In 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	$0.22Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$32.30In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.31Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$37.35In the Money	$39.35In the Money	$46.70In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.21Out 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$435.00	HDIn the Money	$42.35In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.14Out 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	$47.30In the Money	$49.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.08Out 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	$51.90In the Money	$54.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	1Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$57.45In the Money	$58.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	1Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	$61.50In the Money	$65.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	29Out of the Money	Filter Table By Strike Price of$460.00	HDIn the Money	$66.55In the Money	$70.10In 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)