Stocks Options

LAST PRICE
389.8600
TODAY'S CHANGE (%)
Trending Down-0.4800 (-0.1230%)

Bid / Lots
389.9200/ 1
Ask / Lots
390.2500/ 1
Open / Previous Close
388.3300 / 390.3400
Day Range
Low 387.0000
High 391.8300
52 Week Range
Low 274.2600
High 396.8729
Volume
6,584,408
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 20.474

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	$188.05In the Money	$191.85In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$178.05In the Money	$181.90In 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	$0.54Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HDIn the Money	$173.10In the Money	$176.85In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$168.15In the Money	$171.85In 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	$0.56Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$163.15In the Money	$166.85In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$158.10In the Money	$161.85In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$153.10In the Money	$156.85In 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	$148.20In the Money	$151.85In 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	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
HDIn the Money	$143.20In the Money	$146.90In 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	$0.76Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HDIn the Money	$138.10In the Money	$141.90In 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	$0.93Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$133.25In the Money	$136.90In 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	$128.25In the Money	$131.90In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HDIn the Money	$123.20In the Money	$126.85In 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	$1.27Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$118.20In the Money	$121.90In 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	$1.27Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HDIn the Money	$113.15In the Money	$116.85In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	56Out of the Money	3Out of the Money
HDIn the Money	$108.25In the Money	$111.80In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$103.75In the Money	$106.55In 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	$1.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	543Out of the Money	593Out of the Money
HDIn the Money	$98.30In the Money	$101.95In 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	$0.78Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
HDIn the Money	$93.25In the Money	$96.95In 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	$1.67Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
HDIn the Money	$88.80In the Money	$91.95In 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	$0.01Out of the Money	$2.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money
HDIn the Money	$83.40In the Money	$87.00In 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	$0.01Out of the Money	$1.68Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$78.40In the Money	$81.85In 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	$1.49Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
HDIn the Money	$73.35In the Money	$77.00In 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	$0.02Out of the Money	$0.69Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
HDIn the Money	$68.85In the Money	$71.55In 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	$0.02Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
HDIn the Money	$63.50In the Money	$67.00In 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	$0.03Out of the Money	$1.32Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HDIn the Money	$58.55In the Money	$62.05In 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	$0.03Out of the Money	$0.78Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	32Out of the Money	59Out of the Money
HDIn the Money	$53.50In the Money	$57.05In 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	$1.34Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
HDIn the Money	$51.40In the Money	$54.50In 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	$0.04Out of the Money	$1.35Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HDIn the Money	$48.90In the Money	$52.05In 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	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	16Out of the Money	89Out of the Money
HDIn the Money	$46.05In the Money	$49.55In 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	$0.05Out of the Money	$1.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HDIn the Money	$43.50In the Money	$47.10In 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	$0.05Out of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1,159Out of the Money
HDIn the Money	$41.45In the Money	$44.20In 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	$0.10Out of the Money	$1.37Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HDIn the Money	$39.30In the Money	$42.05In the Money	$40.72In the Money	$8.17In the Money	7In the Money	25In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	$0.10Out of the Money	$1.38Out of the Money	$0.14Out of the Money	$-0.14Out of the Money	21Out of the Money	173Out of the Money
HDIn the Money	$36.70In the Money	$39.60In 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	$0.06Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
HDIn the Money	$33.95In the Money	$36.75In the Money	$30.09In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$355.00	HDOut of the Money	$0.07Out of the Money	$0.78Out of the Money	$0.15Out of the Money	$-0.33Out of the Money	11Out of the Money	119Out of the Money
HDIn the Money	$31.70In the Money	$34.60In the Money	$32.64In the Money	$-0.02In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$357.50	HDOut of the Money	$0.07Out of the Money	$1.42Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
HDIn the Money	$28.85In the Money	$32.15In the Money	$30.37In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$360.00	HDOut of the Money	$0.08Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	35Out of the Money	85Out of the Money
HDIn the Money	$26.75In the Money	$29.70In the Money	$28.32In the Money	$17.12In the Money	10In the Money	25In the Money	Filter Table By Strike Price of$362.50	HDOut of the Money	$0.09Out of the Money	$0.34Out of the Money	$0.14Out of the Money	$-0.21Out of the Money	2Out of the Money	13Out of the Money
HDIn the Money	$24.15In the Money	$27.20In the Money	$24.91In the Money	$1.65In the Money	5In the Money	52In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	$0.18Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.11Out of the Money	44Out of the Money	144Out of the Money
HDIn the Money	$22.30In the Money	$24.15In the Money	$24.60In the Money	$3.03In the Money	15In the Money	27In the Money	Filter Table By Strike Price of$367.50	HDOut of the Money	$0.14Out of the Money	$0.41Out of the Money	$0.22Out of the Money	$-0.19Out of the Money	42Out of the Money	53Out of the Money
HDIn the Money	$19.90In the Money	$21.05In the Money	$20.50In the Money	$0.46In the Money	6In the Money	46In the Money	Filter Table By Strike Price of$370.00	HDOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$-0.23Out of the Money	86Out of the Money	131Out of the Money
HDIn the Money	$17.40In the Money	$19.20In the Money	$19.00In the Money	$2.15In the Money	20In the Money	33In the Money	Filter Table By Strike Price of$372.50	HDOut of the Money	$0.37Out of the Money	$0.44Out of the Money	$0.37Out of the Money	$-0.37Out of the Money	57Out of the Money	261Out of the Money
HDIn the Money	$15.35In the Money	$16.25In the Money	$15.85In the Money	$-1.40In the Money	36In the Money	108In the Money	Filter Table By Strike Price of$375.00	HDOut of the Money	$0.49Out of the Money	$0.69Out of the Money	$0.54Out of the Money	$-0.34Out of the Money	130Out of the Money	91Out of the Money
HDIn the Money	$13.15In the Money	$13.85In the Money	$13.51In the Money	$-1.04In the Money	12In the Money	28In the Money	Filter Table By Strike Price of$377.50	HDOut of the Money	$0.60Out of the Money	$0.89Out of the Money	$0.72Out of the Money	$-0.28Out of the Money	74Out of the Money	155Out of the Money
HDIn the Money	$10.60In the Money	$11.65In the Money	$11.26In the Money	$-1.24In the Money	31In the Money	457In the Money	Filter Table By Strike Price of$380.00	HDOut of the Money	$0.85Out of the Money	$1.09Out of the Money	$0.90Out of the Money	$-0.50Out of the Money	131Out of the Money	214Out of the Money
HDIn the Money	$9.00In the Money	$9.60In the Money	$9.65In the Money	$-0.95In the Money	26In the Money	196In the Money	Filter Table By Strike Price of$382.50	HDOut of the Money	$1.33Out of the Money	$1.75Out of the Money	$1.00Out of the Money	$-0.80Out of the Money	90Out of the Money	295Out of the Money
HDUnderlying issue's last price	$7.10Underlying issue's last price	$7.60Underlying issue's last price	$7.30Underlying issue's last price	$-1.05Underlying issue's last price	161Underlying issue's last price	521Underlying issue's last price	Filter Table By Strike Price of$385.00Underlying issue's last price	HDUnderlying issue's last price	$1.89Underlying issue's last price	$2.04Underlying issue's last price	$1.99Underlying issue's last price	$-0.45Underlying issue's last price	294Underlying issue's last price	274Underlying issue's last price
HDNear the Money	$3.95Near the Money	$4.20Near the Money	$4.05Near the Money	$-1.05Near the Money	262Near the Money	707Near the Money	Filter Table By Strike Price of$390.00	HDIn the Money	$3.65In the Money	$3.90In the Money	$3.77In the Money	$-0.53In the Money	208In the Money	143In the Money
HDOut of the Money	$1.88Out of the Money	$2.02Out of the Money	$1.88Out of the Money	$-0.91Out of the Money	304Out of the Money	332Out of the Money	Filter Table By Strike Price of$395.00	HDIn the Money	$6.50In the Money	$6.85In the Money	$6.75In the Money	$-0.24In the Money	56In the Money	51In the Money
HDOut of the Money	$0.69Out of the Money	$0.88Out of the Money	$0.88Out of the Money	$-0.35Out of the Money	427Out of the Money	713Out of the Money	Filter Table By Strike Price of$400.00	HDIn the Money	$10.15In the Money	$11.00In the Money	$10.00In the Money	$0.00In the Money	11In the Money	46In the Money
HDOut of the Money	$0.24Out of the Money	$0.36Out of the Money	$0.76Out of the Money	$0.10Out of the Money	801Out of the Money	177Out of the Money	Filter Table By Strike Price of$405.00	HDIn the Money	$14.85In the Money	$15.75In the Money	$21.79In the Money	$0.00In the Money	---In the Money	2In the Money
HDOut of the Money	$0.07Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	39Out of the Money	24Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$19.15In the Money	$21.60In the Money	$20.11In the Money	$0.33In the Money	1In the Money	1In the Money
HDOut of the Money	$0.04Out of the Money	$0.31Out of the Money	$0.12Out of the Money	$-0.25Out of the Money	4Out of the Money	57Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$23.30In the Money	$26.85In the Money	$24.78In the Money	$0.00In the Money	---In the Money	1In the Money
HDOut of the Money	$0.02Out of the Money	$1.32Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$28.35In the Money	$31.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.37Out of the Money	$0.07Out of the Money	$0.07Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$33.25In the Money	$36.95In 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	$0.25Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$38.30In the Money	$41.95In the Money	$46.70In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.95Out 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	$43.25In the Money	$46.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.95Out 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	$48.35In the Money	$51.85In 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	$0.95Out 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	$53.25In the Money	$56.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$58.25In the Money	$62.15In 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	$0.95Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	$63.25In the Money	$67.00In 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	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	26Out of the Money	Filter Table By Strike Price of$460.00	HDIn the Money	$68.80In the Money	$72.00In 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)