Free Trial

Home Depot (HD) Options Chain & Prices

Home Depot logo
$358.19 -2.30 (-0.64%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$361.73 +3.54 (+0.99%)
As of 09:23 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$295.00$0.009Put1 - 150
(+0)
125.32%
(+34.33%)
-0.0014581
5/2/2025$300.00$0.014Put43 - 98
(+8)
119.58%
(+32.11%)
-0.0021883
5/2/2025$305.00$0.020Put31139
(+0)
113.35%
(+29.64%)
-0.0031993
5/2/2025$312.50$0.032Put8 - 83
(+0)
103.06%
(+25.60%)
-0.0054278
5/2/2025$317.50$0.043Put4040 - 160
(+11)
95.52%
(+22.73%)
-0.0075461
5/2/2025$320.00$0.050Put11 - 104
(-2)
91.54%
(+21.25%)
-0.0088481
5/2/2025$322.50$0.056Put10 - 1018
(+2)
87.41%
(+19.75%)
-0.0103472
5/2/2025$325.00$0.064Put1125127
(+2)
83.14%
(+18.23%)
-0.0120758
5/2/2025$327.50$0.072Put82457
(+4)
78.73%
(+16.69%)
-0.0140716
5/2/2025$330.00$0.080Put1545113
(-1)
74.16%
(+15.14%)
-0.01639711
5/2/2025$335.00$0.100Put2 - 1891
(-15)
64.60%
(+11.95%)
-0.0225082
5/2/2025$337.50$0.113Put108 - 76
(+4)
59.78%
(+10.39%)
-0.0268493
5/2/2025$340.00$0.133Put44116334
(+72)
55.14%
(+8.96%)
-0.03307327
5/2/2025$340.00$18.789Call10 - - 35
(+0)
55.14%
(+8.96%)
0.9669531
5/2/2025$342.50$0.167Put932146
(+7)
50.92%
(+7.77%)
-0.0431337
5/2/2025$342.50$16.324Call10 - - 19
(+16)
50.93%
(+7.72%)
0.9569241
5/2/2025$345.00$0.230Put1121235
(+131)
47.38%
(+6.76%)
-0.0601736
5/2/2025$345.00$13.887Call1 - - 127
(+0)
47.38%
(+6.76%)
0.9398521
5/2/2025$347.50$0.343Put2111219149
(+1)
45.71%
(+7.23%)
-0.08886313
5/2/2025$350.00$0.535Put1226334299
(-4)
41.89%
(+5.21%)
-0.13419924
5/2/2025$350.00$9.195Call162150
(-6)
41.89%
(+5.22%)
0.86594810
5/2/2025$352.50$0.847Put623711651
(+15)
39.48%
(+4.39%)
-0.20193620
5/2/2025$355.00$1.346Put862849401
(+4)
37.24%
(+3.62%)
-0.29906221
5/2/2025$355.00$5.008Call811155
(-3)
37.24%
(+3.62%)
0.7010555
5/2/2025$357.50$2.136Put24136101
(-2)
35.40%
(+3.13%)
-0.42844514
5/2/2025$357.50$3.298Call23414544
(+51)
35.40%
(+3.13%)
0.57209813
5/2/2025$360.00$3.314Put4418887
(-15)
34.11%
(+2.97%)
-0.57968230
5/2/2025$360.00$1.974Call1495746514
(-24)
34.11%
(+2.97%)
0.42250866
5/2/2025$362.50$4.912Put20101025
(+6)
33.27%
(+3.04%)
-0.72899310
5/2/2025$362.50$1.063Call653126279
(-11)
33.27%
(+3.04%)
0.27711855
5/2/2025$365.00$6.887Put113 - 37
(+0)
32.87%
(+3.43%)
-0.8507637
5/2/2025$365.00$0.517Call866382283581
(-107)
33.60%
(+4.16%)
0.160645228
5/2/2025$367.50$0.241Call2065668181
(-20)
33.24%
(+4.53%)
0.08571555
5/2/2025$370.00$11.547Put2 - 250
(-6)
34.49%
(+6.25%)
-0.9672572
5/2/2025$370.00$0.119Call2173283758
(-45)
34.49%
(+6.25%)
0.04575464
5/2/2025$372.50$0.064Call23 - 2221
(-12)
36.36%
(+7.93%)
0.0256248
5/2/2025$375.00$0.037Call5015273
(-3)
38.54%
(+9.23%)
0.01516813
5/2/2025$377.50$0.023Call1311045
(+1)
40.84%
(+10.20%)
0.0094693
5/2/2025$380.00$0.015Call26 - 4928
(-18)
43.25%
(+11.03%)
0.0060955
5/2/2025$390.00$0.004Call3 - 2172
(+0)
52.73%
(+13.55%)
0.001422
Virtually Limitless Energy? (Ad)

A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discovered a new form of power—what some are calling “Helios” technology. It’s not solar, wind, or even nuclear fission. In fact, it could yield more energy than oil, gas, and coal combined—without harmful byproducts. This obscure company could be at the center of the next trillion-dollar energy revolution.

One company’s discovery could change power forever
5/2/2025$395.00$0.002Call14 - - 73
(+0)
57.27%
(+14.55%)
0.0007734
5/2/2025$400.00$0.001Call178 - - 292
(-19)
61.67%
(+15.57%)
0.0004425
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HD) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners