Stocks Options

LAST PRICE
405.2000
TODAY'S CHANGE (%)
Trending Up5.6700 (1.4192%)

Bid / Lots
405.1000/ 2
Ask / Lots
405.2000/ 6
Open / Previous Close
400.2000 / 399.5300
Day Range
Low 399.0200
High 405.3100
52 Week Range
Low 274.2600
High 405.3100
Volume
3,438,158
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 20.551

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HDIn the Money	$203.25In the Money	$206.20In 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	$0.13Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$192.75In the Money	$196.25In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$188.20In the Money	$191.60In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$183.30In the Money	$186.35In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$178.25In the Money	$181.05In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
HDIn the Money	$172.95In the Money	$176.40In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$168.30In the Money	$171.60In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$163.25In the Money	$166.75In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$158.30In the Money	$161.80In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HDIn the Money	$153.25In the Money	$156.40In 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	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HDIn the Money	$148.35In the Money	$151.75In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
HDIn the Money	$143.35In the Money	$146.25In the Money	$107.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	HDOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$138.40In 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$265.00	HDOut of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$133.40In the Money	$136.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$128.30In the Money	$132.05In 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	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$123.30In the Money	$126.40In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
HDIn the Money	$118.30In the Money	$121.45In 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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
HDIn the Money	$113.40In the Money	$116.40In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HDIn the Money	$108.05In the Money	$111.35In 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	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
HDIn the Money	$103.35In the Money	$106.15In the Money	$66.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$300.00	HDOut of the Money	---Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HDIn the Money	$98.35In the Money	$101.85In the Money	$0.00In 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	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HDIn the Money	$93.35In the Money	$96.30In 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	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HDIn the Money	$88.30In the Money	$91.90In 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	$1.27Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
HDIn the Money	$83.50In the Money	$86.95In the Money	$0.00In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
HDIn the Money	$78.40In the Money	$81.80In the Money	$0.00In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
HDIn the Money	$73.45In the Money	$76.80In the Money	$69.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$330.00	HDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	4Out of the Money	68Out of the Money
HDIn the Money	$68.35In the Money	$71.80In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	38Out of the Money
HDIn the Money	$63.50In the Money	$66.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	HDOut of the Money	---Out of the Money	$1.14Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	207Out of the Money	86Out of the Money
HDIn the Money	$58.45In the Money	$61.80In the Money	$30.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$345.00	HDOut of the Money	---Out of the Money	$0.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
HDIn the Money	$53.50In the Money	$57.00In the Money	$54.00In the Money	$7.35In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$350.00	HDOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	270Out of the Money	109Out of the Money
HDIn the Money	$48.45In the Money	$51.60In the Money	$36.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$355.00	HDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.13Out of the Money	1Out of the Money	86Out of the Money
HDIn the Money	$46.00In the Money	$48.50In the Money	$42.81In the Money	$9.65In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$357.50	HDOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	63Out of the Money	61Out of the Money
HDIn the Money	$43.40In the Money	$46.05In the Money	$43.14In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$360.00	HDOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	30Out of the Money	98Out of the Money
HDIn the Money	$40.95In the Money	$43.50In the Money	$36.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$362.50	HDOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
HDIn the Money	$39.30In the Money	$41.15In the Money	$37.68In the Money	$12.57In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$365.00	HDOut of the Money	$0.03Out of the Money	$0.36Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	11Out of the Money	57Out of the Money
HDIn the Money	$36.60In the Money	$38.60In the Money	$36.01In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$367.50	HDOut of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	57Out of the Money	21Out of the Money
HDIn the Money	$34.15In the Money	$36.20In the Money	$34.00In the Money	$4.25In the Money	14In the Money	56In the Money	Filter Table By Strike Price of$370.00	HDOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	36Out of the Money	203Out of the Money
HDIn the Money	$31.40In the Money	$33.50In the Money	$28.54In the Money	$11.64In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$372.50	HDOut of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	6Out of the Money	25Out of the Money
HDIn the Money	$28.80In the Money	$31.75In the Money	$27.31In the Money	$1.80In the Money	3In the Money	92In the Money	Filter Table By Strike Price of$375.00	HDOut of the Money	$0.07Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	23Out of the Money	136Out of the Money
HDIn the Money	$26.60In the Money	$28.40In the Money	$22.89In the Money	$0.10In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$377.50	HDOut of the Money	$0.06Out of the Money	$0.58Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
HDIn the Money	$23.90In the Money	$26.65In the Money	$24.59In the Money	$3.94In the Money	3In the Money	107In the Money	Filter Table By Strike Price of$380.00	HDOut of the Money	$0.15Out of the Money	$0.38Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	140Out of the Money	563Out of the Money
HDIn the Money	$22.45In the Money	$24.50In the Money	$20.86In the Money	$2.87In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$382.50	HDOut of the Money	$0.16Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-0.28Out of the Money	84Out of the Money	196Out of the Money
HDIn the Money	$19.65In the Money	$21.65In the Money	$18.05In the Money	$2.30In the Money	15In the Money	102In the Money	Filter Table By Strike Price of$385.00	HDOut of the Money	$0.11Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$-0.38Out of the Money	118Out of the Money	410Out of the Money
HDIn the Money	$16.60In the Money	$18.60In the Money	$15.31In the Money	$1.11In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$387.50	HDOut of the Money	$0.21Out of the Money	$0.43Out of the Money	$0.33Out of the Money	$-0.63Out of the Money	96Out of the Money	39Out of the Money
HDIn the Money	$15.35In the Money	$16.35In the Money	$15.85In the Money	$4.13In the Money	33In the Money	100In the Money	Filter Table By Strike Price of$390.00	HDOut of the Money	$0.38Out of the Money	$0.62Out of the Money	$0.49Out of the Money	$-0.70Out of the Money	428Out of the Money	363Out of the Money
HDIn the Money	$12.10In the Money	$14.25In the Money	$11.70In the Money	$3.35In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$392.50	HDOut of the Money	$0.53Out of the Money	$0.79Out of the Money	$0.66Out of the Money	$-0.99Out of the Money	134Out of the Money	83Out of the Money
HDIn the Money	$10.35In the Money	$11.45In the Money	$11.30In the Money	$3.05In the Money	33In the Money	420In the Money	Filter Table By Strike Price of$395.00	HDOut of the Money	$0.74Out of the Money	$1.21Out of the Money	$1.02Out of the Money	$-1.31Out of the Money	503Out of the Money	329Out of the Money
HDIn the Money	$7.95In the Money	$9.65In the Money	$7.45In the Money	$1.75In the Money	27In the Money	30In the Money	Filter Table By Strike Price of$397.50	HDOut of the Money	$1.02Out of the Money	$1.40Out of the Money	$1.30Out of the Money	$-2.05Out of the Money	254Out of the Money	70Out of the Money
HDIn the Money	$6.05In the Money	$7.20In the Money	$7.00In the Money	$2.35In the Money	359In the Money	927In the Money	Filter Table By Strike Price of$400.00	HDOut of the Money	$1.75Out of the Money	$2.09Out of the Money	$1.81Out of the Money	$-2.39Out of the Money	590Out of the Money	206Out of the Money
HDIn the Money	$5.20In the Money	$5.55In the Money	$5.10In the Money	$1.74In the Money	305In the Money	164In the Money	Filter Table By Strike Price of$402.50	HDNear the Money	$2.52Near the Money	$2.71Near the Money	$2.97Near the Money	$-3.08Near the Money	235Near the Money	41Near the Money
HDUnderlying issue's last price	$3.75Underlying issue's last price	$4.05Underlying issue's last price	$3.99Underlying issue's last price	$1.73Underlying issue's last price	448Underlying issue's last price	869Underlying issue's last price	Filter Table By Strike Price of$405.00Underlying issue's last price	HDUnderlying issue's last price	$3.50Underlying issue's last price	$4.15Underlying issue's last price	$3.50Underlying issue's last price	$-3.84Underlying issue's last price	308Underlying issue's last price	54Underlying issue's last price
HDNear the Money	$2.56Near the Money	$2.82Near the Money	$2.66Near the Money	$1.00Near the Money	265Near the Money	155Near the Money	Filter Table By Strike Price of$407.50	HDIn the Money	$4.80In the Money	$5.15In the Money	$5.00In the Money	$-3.65In the Money	2In the Money	13In the Money
HDOut of the Money	$1.70Out of the Money	$1.96Out of the Money	$1.76Out of the Money	$0.85Out of the Money	1,345Out of the Money	351Out of the Money	Filter Table By Strike Price of$410.00	HDIn the Money	$5.95In the Money	$7.45In the Money	$6.90In the Money	$-4.09In the Money	31In the Money	29In the Money
HDOut of the Money	$0.46Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.33Out of the Money	914Out of the Money	799Out of the Money	Filter Table By Strike Price of$415.00	HDIn the Money	$9.70In the Money	$11.10In the Money	$14.35In the Money	$0.95In the Money	14In the Money	1In the Money
HDOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$0.06Out of the Money	609Out of the Money	267Out of the Money	Filter Table By Strike Price of$420.00	HDIn the Money	$14.10In the Money	$15.70In the Money	$16.10In the Money	$-6.40In the Money	10In the Money	2In the Money
HDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	1,075Out of the Money	130Out of the Money	Filter Table By Strike Price of$425.00	HDIn the Money	$18.70In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.04Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	HDIn the Money	$24.10In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	101Out of the Money	8Out of the Money	Filter Table By Strike Price of$435.00	HDIn the Money	$29.15In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.34Out of the Money	$0.38Out 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	$34.25In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.29Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$445.00	HDIn the Money	$39.10In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$450.00	HDIn the Money	$43.80In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$455.00	HDIn the Money	$49.35In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.54Out 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$460.00	HDIn the Money	$54.10In the Money	$56.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.48Out 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$465.00	HDIn the Money	$59.10In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HDOut of the Money	---Out of the Money	$0.41Out 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$470.00	HDIn the Money	$63.50In the Money	$66.85In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)