Free Trial

Home Depot (HD) Options Chain & Prices

Home Depot logo
$422.88 +0.19 (+0.04%)
Closing price 03:59 PM Eastern
Extended Trading
$423.26 +0.39 (+0.09%)
As of 07:17 PM 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
9/19/2025$340.00$0.048Put6331422
(+8)
61.26%
(+1.78%)
-0.0044022
9/19/2025$350.00$0.060Put55 - 1410
(-2)
55.34%
(+1.53%)
-0.005981
9/19/2025$355.00$0.068Put80 - 80457
(+0)
52.38%
(+1.41%)
-0.0070261
9/19/2025$360.00$0.078Put2018 - 1978
(+15)
49.41%
(+1.28%)
-0.0083066
9/19/2025$360.00$63.495Call55 - 24
(+0)
49.41%
(+1.28%)
0.9919081
9/19/2025$365.00$0.089Put413748
(+0)
46.44%
(+1.22%)
-0.0098872
9/19/2025$370.00$0.102Put453121283
(+1)
43.44%
(+1.01%)
-0.01187221
9/19/2025$375.00$0.117Put9 - 9468
(+0)
40.43%
(+0.86%)
-0.0143885
9/19/2025$375.00$48.548Call1 - - 18
(+0)
40.43%
(+0.86%)
0.9858581
9/19/2025$380.00$0.137Put12 - 62059
(+15)
37.39%
(+0.68%)
-0.0176726
9/19/2025$385.00$0.162Put513278
(+0)
34.35%
(+0.47%)
-0.0220964
9/19/2025$390.00$0.197Put43 - 43715
(+0)
31.36%
(+0.27%)
-0.0284744
9/19/2025$390.00$33.641Call3 - 1912
(-2)
31.36%
(+0.27%)
0.9718983
9/19/2025$392.50$0.222Put2 - - 1456
(-1)
29.91%
(+0.04%)
-0.0328481
9/19/2025$392.50$31.167Call10 - - 15
(+0)
29.91%
(+0.12%)
0.9675591
9/19/2025$395.00$0.254Put13443437
(-3)
28.51%
(-0.10%)
-0.0384999
9/19/2025$397.50$0.297Put1242691
(+0)
27.18%
(-0.19%)
-0.0459156
9/19/2025$400.00$0.357Put9152201892
(-3)
25.94%
(-0.33%)
-0.05588535
9/19/2025$400.00$23.808Call312153931
(-42)
25.94%
(-0.39%)
0.94481516
9/19/2025$402.50$0.440Put72910591
(+5)
24.81%
(-0.50%)
-0.06935815
9/19/2025$405.00$0.559Put3067621
(+24)
23.79%
(-0.60%)
-0.08775919
9/19/2025$405.00$19.013Call11 - 6725
(-31)
23.79%
(-0.60%)
0.913386
9/19/2025$407.50$0.728Put53142193
(+13)
22.89%
(-0.67%)
-0.11258817
9/19/2025$407.50$16.681Call12 - 1839
(-1)
22.89%
(-0.67%)
0.8889488
9/19/2025$410.00$0.967Put22510931340
(+17)
22.10%
(-0.74%)
-0.14563647
9/19/2025$410.00$14.419Call31845992
(-28)
22.10%
(-0.74%)
0.85645427
9/19/2025$412.50$1.300Put2342327364
(+12)
21.43%
(-0.80%)
-0.18864436
9/19/2025$412.50$12.249Call34 - 7744
(+0)
21.43%
(-0.77%)
0.81420513
9/19/2025$415.00$1.758Put5752182651178
(+182)
20.86%
(-0.86%)
-0.24292551
9/19/2025$415.00$10.202Call193141251339
(-355)
20.86%
(-0.86%)
0.76093942
9/19/2025$417.50$2.375Put613112240
(+22)
20.39%
(-0.92%)
-0.30884433
9/19/2025$417.50$8.311Call57127289
(-170)
20.39%
(-0.92%)
0.6963225
9/19/2025$420.00$3.183Put1977381273
(+109)
19.41%
(-1.59%)
-0.3853365
9/19/2025$420.00$6.607Call362801182758
(-69)
20.01%
(-0.99%)
0.621421121
9/19/2025$422.50$4.210Put499284105217
(+214)
19.73%
(-1.05%)
-0.469614114
9/19/2025$422.50$5.118Call26357145439
(+73)
19.73%
(-1.05%)
0.538958112
9/19/2025$425.00$5.474Put2557135261
(+212)
19.53%
(-1.11%)
-0.55750449
9/19/2025$425.00$3.860Call5101751501432
(+326)
19.69%
(-0.95%)
0.453098144
9/19/2025$427.50$6.977Put1 - - 2
(+2)
19.41%
(-1.17%)
-0.6439141
9/19/2025$427.50$2.835Call632116226
(+127)
19.33%
(-1.25%)
0.36876929
9/19/2025$430.00$8.704Put111 - 16
(+7)
19.36%
(-1.22%)
-0.7241212
9/19/2025$430.00$2.029Call1,1849081712010
(-124)
19.36%
(-1.07%)
0.290548196
9/19/2025$432.50$1.414Call128147118
(+92)
19.35%
(-1.27%)
0.22158523
9/19/2025$435.00$12.706Put11 - 13
(+0)
19.34%
(-1.33%)
-0.8541351
9/19/2025$435.00$0.956Call3,4241,9301,4101299
(+771)
19.34%
(-1.33%)
0.16333253
9/19/2025$437.50$0.627Call402413120
(+16)
19.34%
(-1.38%)
0.11631712
9/19/2025$440.00$17.237Put6 - - 14
(+4)
19.41%
(-1.36%)
-0.9362511
9/19/2025$440.00$0.404Call13370251973
(+882)
19.41%
(-1.36%)
0.08075647
9/19/2025$445.00$0.179Call15 - 3227
(+32)
20.07%
(-1.00%)
0.0393667
9/19/2025$450.00$0.094Call18112446
(+13)
21.36%
(-0.46%)
0.0213215
9/19/2025$457.50$34.499Put1 - 10
(+0)
23.66%
(+0.12%)
-0.9958311
9/19/2025$460.00$36.996Put6 - - 0
(+0)
24.42%
(+0.24%)
-0.9969441
9/19/2025$500.00$0.001Call55 - 502
(+0)
34.54%
(+0.32%)
0.0002841
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HD) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners