Stocks Options

LAST PRICE
399.3000
TODAY'S CHANGE (%)
Trending Up2.6000 (0.6554%)

Bid / Lots
399.2300/ 1
Ask / Lots
399.5500/ 4
Open / Previous Close
399.6500 / 396.7000
Day Range
Low 398.3100
High 403.5437
52 Week Range
Low 274.2600
High 403.5437
Volume
1,424,634
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 20.517

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	$198.65In the Money	$201.05In 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	$1.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HDIn the Money	$188.10In the Money	$191.10In 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	$1.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HDIn the Money	$183.15In the Money	$185.45In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$177.80In the Money	$180.50In 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	$1.02Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$172.90In the Money	$176.05In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$167.85In the Money	$170.65In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$163.35In the Money	$165.50In 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	$157.95In the Money	$160.40In 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	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
HDIn the Money	$152.65In the Money	$156.15In 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	$0.95Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HDIn the Money	$148.05In the Money	$151.15In 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	$0.05Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HDIn the Money	$143.05In the Money	$146.10In 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	$138.10In the Money	$141.30In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$133.25In the Money	$136.10In 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	$0.25Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$127.90In the Money	$130.50In 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	$0.45Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HDIn the Money	$123.15In the Money	$125.45In 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	$118.10In the Money	$121.10In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$112.95In the Money	$115.30In 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	$0.92Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
HDIn the Money	$108.00In the Money	$110.45In the Money	$107.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	HDOut of the Money	---Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
HDIn the Money	$103.20In the Money	$105.95In 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	$0.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
HDIn the Money	$97.80In the Money	$101.15In the Money	$96.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	HDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	735Out of the Money
HDIn the Money	$92.90In the Money	$96.10In 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	$0.06Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$87.95In the Money	$91.15In 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	$82.95In the Money	$85.95In 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	$78.15In the Money	$81.10In 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	$72.80In the Money	$75.50In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HDIn the Money	$68.05In the Money	$70.50In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	1Out of the Money	76Out of the Money
HDIn the Money	$63.25In the Money	$66.10In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HDIn the Money	$60.35In the Money	$63.60In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HDIn the Money	$58.45In the Money	$60.85In the Money	$57.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
HDIn the Money	$55.55In the Money	$58.45In 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	$0.69Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HDIn the Money	$53.30In the Money	$55.85In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,191Out of the Money
HDIn the Money	$51.30In the Money	$52.90In 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	$0.68Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
HDIn the Money	$48.55In the Money	$50.55In the Money	$49.86In the Money	$2.36In the Money	8In the Money	31In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	---Out of the Money	$0.39Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
HDIn the Money	$46.35In the Money	$47.40In the Money	$46.70In the Money	$1.50In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$352.50	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
HDIn the Money	$43.25In the Money	$45.35In the Money	$44.48In the Money	$3.08In the Money	7In the Money	18In the Money	Filter Table By Strike Price of$355.00	HDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
HDIn the Money	$40.25In the Money	$43.65In the Money	$42.55In the Money	$2.35In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$357.50	HDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$38.20In the Money	$39.95In the Money	$42.90In the Money	$14.02In the Money	6In the Money	31In the Money	Filter Table By Strike Price of$360.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	70Out of the Money
HDIn the Money	$36.55In the Money	$38.50In the Money	$37.40In the Money	$9.08In the Money	12In the Money	35In the Money	Filter Table By Strike Price of$362.50	HDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HDIn the Money	$33.95In the Money	$35.05In the Money	$34.49In the Money	$1.60In the Money	3In the Money	42In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	143Out of the Money
HDIn the Money	$30.60In the Money	$33.55In the Money	$35.62In the Money	$5.97In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$367.50	HDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	1Out of the Money	63Out of the Money
HDIn the Money	$28.45In the Money	$31.45In the Money	$29.45In the Money	$1.82In the Money	17In the Money	42In the Money	Filter Table By Strike Price of$370.00	HDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out of the Money	155Out of the Money
HDIn the Money	$25.95In the Money	$27.70In the Money	$29.92In the Money	$5.14In the Money	20In the Money	45In the Money	Filter Table By Strike Price of$372.50	HDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	32Out of the Money	291Out of the Money
HDIn the Money	$23.60In the Money	$24.70In the Money	$25.14In the Money	$3.45In the Money	50In the Money	1,599In the Money	Filter Table By Strike Price of$375.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	65Out of the Money	1,659Out of the Money
HDIn the Money	$21.60In the Money	$22.50In the Money	$21.99In the Money	$1.26In the Money	8In the Money	27In the Money	Filter Table By Strike Price of$377.50	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	34Out of the Money	260Out of the Money
HDIn the Money	$18.10In the Money	$19.70In the Money	$19.29In the Money	$0.43In the Money	40In the Money	431In the Money	Filter Table By Strike Price of$380.00	HDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	344Out of the Money
HDIn the Money	$16.20In the Money	$17.25In the Money	$16.94In the Money	$1.82In the Money	12In the Money	208In the Money	Filter Table By Strike Price of$382.50	HDOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	309Out of the Money
HDIn the Money	$13.75In the Money	$14.70In the Money	$14.31In the Money	$2.51In the Money	18In the Money	415In the Money	Filter Table By Strike Price of$385.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	35Out of the Money	434Out of the Money
HDIn the Money	$9.15In the Money	$9.70In the Money	$9.51In the Money	$2.41In the Money	151In the Money	720In the Money	Filter Table By Strike Price of$390.00	HDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	107Out of the Money	364Out of the Money
HDUnderlying issue's last price	$4.00Underlying issue's last price	$4.70Underlying issue's last price	$4.50Underlying issue's last price	$1.57Underlying issue's last price	239Underlying issue's last price	399Underlying issue's last price	Filter Table By Strike Price of$395.00Underlying issue's last price	HDUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.85Underlying issue's last price	807Underlying issue's last price	472Underlying issue's last price
HDNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.46Near the Money	2,400Near the Money	1,678Near the Money	Filter Table By Strike Price of$400.00	HDIn the Money	$0.55In the Money	$1.14In the Money	$0.35In the Money	$-3.35In the Money	873In the Money	161In the Money
HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3,605Out of the Money	1,976Out of the Money	Filter Table By Strike Price of$405.00	HDIn the Money	$5.00In the Money	$5.95In the Money	$6.00In the Money	$-2.20In the Money	144In the Money	9In 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	296Out of the Money	586Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$8.95In the Money	$12.20In the Money	$12.06In the Money	$0.00In the Money	---In the Money	1In the Money
HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	13Out of the Money	165Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$14.50In the Money	$17.20In the Money	$18.09In 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	$0.03Out of the Money	$0.00Out of the Money	14Out of the Money	28Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$19.50In the Money	$22.20In the Money	$19.75In the Money	$-4.25In the Money	8In the Money	1In the Money
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	Filter Table By Strike Price of$425.00	HDIn the Money	$24.50In the Money	$27.20In 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	$0.38Out of the Money	$0.34Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$29.50In the Money	$32.20In the Money	$46.70In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$0.13Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$435.00	HDIn the Money	$34.50In the Money	$37.20In the Money	$38.57In the Money	$0.00In the Money	---In the Money	2In the Money
HDOut of the Money	---Out of the Money	$0.51Out 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	$39.50In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.59Out 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	$44.50In the Money	$47.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.61Out 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	$49.50In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.64Out 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	$54.50In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.67Out 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	$58.85In the Money	$62.45In 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)