S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)

Home Depot (HD) Options Chain & Prices

$383.47
+2.86 (+0.75%)
(As of 01:39 PM ET)

HD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/1/2024$315.00$66.374Call11 - 3
(+0)
122.09%
(+37.85%)
0.9985061
3/1/2024$320.00$0.009Put20 - 20208
(+0)
113.05%
(+34.83%)
-0.0015373
3/1/2024$320.00$61.375Call2 - - 12
(+0)
113.02%
(+34.80%)
0.9983671
3/1/2024$322.50$0.010Put26 - 2620
(+0)
108.51%
(+33.28%)
-0.0016144
3/1/2024$325.00$0.010Put11 - 1086
(-1)
104.02%
(+31.73%)
-0.0016973
3/1/2024$327.50$0.010Put10 - 1013
(+0)
99.56%
(+30.28%)
-0.0017891
3/1/2024$330.00$0.010Put1 - - 997
(-183)
95.11%
(+28.79%)
-0.0018911
3/1/2024$335.00$0.010Put15 - - 130
(-15)
86.31%
(+25.90%)
-0.002132
3/1/2024$340.00$0.011Put33 - 307
(+4)
77.56%
(+23.04%)
-0.0024392
3/1/2024$345.00$0.011Put2222 - 129
(-1)
68.91%
(+20.27%)
-0.0028574
3/1/2024$347.50$33.882Call2 - - 8
(+0)
64.58%
(+18.90%)
0.9967772
3/1/2024$350.00$0.012Put17215970
(-1)
60.36%
(+17.65%)
-0.0034676
3/1/2024$352.50$0.013Put2 - 1348
(-1)
56.10%
(+16.37%)
-0.0038972
3/1/2024$355.00$0.014Put46 - 44387
(-40)
51.96%
(+15.21%)
-0.00444813
3/1/2024$355.00$26.385Call11 - 75
(-1)
51.92%
(+15.17%)
0.9954511
3/1/2024$357.50$0.015Put5 - - 479
(+0)
47.79%
(+14.02%)
-0.0052043
3/1/2024$357.50$23.887Call2 - - 222
(-11)
47.79%
(+14.02%)
0.9947031
3/1/2024$360.00$0.017Put1432161578
(+16)
43.72%
(+12.87%)
-0.00625819
3/1/2024$360.00$21.389Call92 - 238
(+0)
43.72%
(+12.87%)
0.993658
3/1/2024$362.50$0.020Put3424334
(+0)
39.72%
(+11.59%)
-0.00780815
3/1/2024$362.50$18.892Call1 - 1119
(-11)
39.72%
(+11.59%)
0.99211
3/1/2024$365.00$0.024Put3569513
(+40)
35.79%
(+10.00%)
-0.01020423
3/1/2024$365.00$16.397Call102 - 470
(-8)
35.79%
(+10.00%)
0.9897017
3/1/2024$367.50$0.031Put46 - 24464
(-105)
31.94%
(+7.97%)
-0.01414121
3/1/2024$367.50$13.904Call4621198
(+24)
31.93%
(+7.96%)
0.98575818
3/1/2024$370.00$0.043Put1328622598
(-23)
28.20%
(+6.32%)
-0.02124755
3/1/2024$370.00$11.417Call16910117358
(-25)
28.19%
(+5.55%)
0.97864747
3/1/2024$372.50$0.070Put33218123684
(+92)
24.74%
(+3.54%)
-0.03613748
3/1/2024$372.50$8.944Call7854408
(-69)
30.20%
(+8.54%)
0.96376247
3/1/2024$375.00$0.142Put654244194329
(+154)
21.90%
(+1.62%)
-0.07322134
3/1/2024$375.00$6.516Call1621341466
(-33)
21.90%
(+0.43%)
0.92672573
3/1/2024$377.50$0.360Put76342624183
(+58)
20.26%
(-0.34%)
-0.168164175
3/1/2024$377.50$4.234Call1684424524
(+16)
22.66%
(+2.06%)
0.83184171
3/1/2024$380.00$0.958Put48513023540
(+21)
19.45%
(-0.72%)
-0.360799208
3/1/2024$380.00$2.332Call1,106340377808
(-9)
20.23%
(-0.49%)
0.639392381
3/1/2024$382.50$2.201Put36111014
(+9)
19.51%
(-1.78%)
-0.61014417
3/1/2024$382.50$1.074Call4171631392355
(+42)
19.27%
(-2.02%)
0.390424173
3/1/2024$385.00$4.087Put274108
(+6)
20.85%
(-1.18%)
-0.80230515
3/1/2024$385.00$0.459Call738227316577
(+18)
19.49%
(-2.54%)
0.198713238
3/1/2024$387.50$6.350Put10 - - 0
(+0)
23.34%
(+0.18%)
-0.9003637
3/1/2024$387.50$0.220Call2791097
(+51)
23.33%
(+0.18%)
0.1010620
3/1/2024$390.00$0.127Call1891170297
(+0)
26.51%
(+1.72%)
0.05734927
3/1/2024$392.50$0.082Call5 - - 191
(+0)
29.84%
(+2.90%)
0.0356545
3/1/2024$395.00$0.056Call31 - 129
(-2)
33.07%
(+3.72%)
0.0234422
3/1/2024$397.50$0.040Call1 - - 6
(+0)
36.18%
(+4.33%)
0.0160181
3/1/2024$400.00$18.666Put2915144
(+3)
39.18%
(+4.86%)
-0.99014914
3/1/2024$400.00$0.029Call151 - 139
(+0)
39.18%
(+4.86%)
0.0112812
3/1/2024$405.00$0.016Call2341937
(+2)
44.87%
(+5.80%)
0.00600814
3/1/2024$415.00$0.006Call21114
(+4)
55.38%
(+7.52%)
0.0020942
3/1/2024$420.00$0.004Call11224
(+3)
60.29%
(+8.31%)
0.00133211
3/1/2024$425.00$0.003Call3111
(+0)
65.02%
(+9.09%)
0.0008793
3/1/2024$430.00$0.002Call2 - 24
(+0)
69.59%
(+9.86%)
0.0005982
3/1/2024$435.00$0.001Call2 - 15
(+0)
74.01%
(+10.61%)
0.0004182
3/1/2024$440.00$0.001Call1 - - 1
(+0)
78.31%
(+11.36%)
0.0002991
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:HD) was last updated on 3/1/2024 by MarketBeat.com Staff