S&P 500   4,589.93 (+0.51%)
DOW   35,861.11 (+0.34%)
QQQ   381.78 (+1.02%)
AAPL   149.89 (+0.84%)
MSFT   311.89 (+1.22%)
FB   321.42 (-2.21%)
GOOGL   2,781.25 (+1.18%)
TSLA   1,048.83 (+2.34%)
AMZN   3,409.23 (+2.68%)
NVDA   248.41 (+7.23%)
BABA   170.85 (-3.02%)
NIO   41.47 (+0.48%)
CGC   13.38 (-1.40%)
GE   108.10 (+2.66%)
AMD   125.11 (+2.25%)
MU   69.15 (+0.57%)
T   25.52 (-0.47%)
F   15.91 (-0.56%)
ACB   7.05 (-1.81%)
DIS   172.56 (+0.32%)
PFE   43.23 (+0.19%)
BA   212.58 (-0.14%)
AMC   36.40 (-1.17%)
S&P 500   4,589.93 (+0.51%)
DOW   35,861.11 (+0.34%)
QQQ   381.78 (+1.02%)
AAPL   149.89 (+0.84%)
MSFT   311.89 (+1.22%)
FB   321.42 (-2.21%)
GOOGL   2,781.25 (+1.18%)
TSLA   1,048.83 (+2.34%)
AMZN   3,409.23 (+2.68%)
NVDA   248.41 (+7.23%)
BABA   170.85 (-3.02%)
NIO   41.47 (+0.48%)
CGC   13.38 (-1.40%)
GE   108.10 (+2.66%)
AMD   125.11 (+2.25%)
MU   69.15 (+0.57%)
T   25.52 (-0.47%)
F   15.91 (-0.56%)
ACB   7.05 (-1.81%)
DIS   172.56 (+0.32%)
PFE   43.23 (+0.19%)
BA   212.58 (-0.14%)
AMC   36.40 (-1.17%)
S&P 500   4,589.93 (+0.51%)
DOW   35,861.11 (+0.34%)
QQQ   381.78 (+1.02%)
AAPL   149.89 (+0.84%)
MSFT   311.89 (+1.22%)
FB   321.42 (-2.21%)
GOOGL   2,781.25 (+1.18%)
TSLA   1,048.83 (+2.34%)
AMZN   3,409.23 (+2.68%)
NVDA   248.41 (+7.23%)
BABA   170.85 (-3.02%)
NIO   41.47 (+0.48%)
CGC   13.38 (-1.40%)
GE   108.10 (+2.66%)
AMD   125.11 (+2.25%)
MU   69.15 (+0.57%)
T   25.52 (-0.47%)
F   15.91 (-0.56%)
ACB   7.05 (-1.81%)
DIS   172.56 (+0.32%)
PFE   43.23 (+0.19%)
BA   212.58 (-0.14%)
AMC   36.40 (-1.17%)
S&P 500   4,589.93 (+0.51%)
DOW   35,861.11 (+0.34%)
QQQ   381.78 (+1.02%)
AAPL   149.89 (+0.84%)
MSFT   311.89 (+1.22%)
FB   321.42 (-2.21%)
GOOGL   2,781.25 (+1.18%)
TSLA   1,048.83 (+2.34%)
AMZN   3,409.23 (+2.68%)
NVDA   248.41 (+7.23%)
BABA   170.85 (-3.02%)
NIO   41.47 (+0.48%)
CGC   13.38 (-1.40%)
GE   108.10 (+2.66%)
AMD   125.11 (+2.25%)
MU   69.15 (+0.57%)
T   25.52 (-0.47%)
F   15.91 (-0.56%)
ACB   7.05 (-1.81%)
DIS   172.56 (+0.32%)
PFE   43.23 (+0.19%)
BA   212.58 (-0.14%)
AMC   36.40 (-1.17%)
NYSE:HD

The Home Depot Options Chain and Prices

$372.51
+1.25 (+0.34 %)
(As of 10/26/2021 11:21 AM ET)
Add
Compare
Today's Range
$370.75
$374.00
50-Day Range
$320.75
$365.99
52-Week Range
$246.59
$371.66
Volume66,053 shs
Average Volume3.84 million shs
Market Capitalization$393.13 billion
P/E Ratio26.20
Dividend Yield1.80%
Beta1.02

The Home Depot (NYSE:HD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/29/2021$435.00$0.358Call0000
(+0)
0.796178
(+0.129885)
0.0318410
10/29/2021$430.00$0.357Call0000
(+0)
0.747595
(+0.134958)
0.0334810
10/29/2021$425.00$0.358Call0000
(+0)
0.698518
(+0.121153)
0.0355010
10/29/2021$420.00$0.357Call0000
(+0)
0.647936
(+0.098323)
0.0377950
10/29/2021$415.00$0.355Call0000
(+0)
0.59532
(+0.093904)
0.040330
10/29/2021$410.00$0.363Call00012
(+0)
0.544489
(+0.082533)
0.0443680
10/29/2021$405.00$0.194Call0002
(+2)
0.436964
(+0.05213)
0.0310590
10/29/2021$400.00$0.209Call171433
(+0)
0.389442
(+0.05213)
0.03652514
10/29/2021$395.00$0.083Call12741
(+1)
0.286623
(-0.050603)
0.02122410
10/29/2021$390.00$0.113Call240151654
(+0)
0.247859
(-0.020607)
0.03162649
10/29/2021$385.00$0.209Call4023621839
(+17)
0.216953
(+0.013708)
0.06001260
10/29/2021$380.00$0.540Call630164251341
(+236)
0.197914
(+0.019579)
0.141607146
10/29/2021$375.00$1.427Call1,3436542152110
(-1074)
0.181817
(+0.014744)
0.31818359
10/29/2021$372.50$2.447Call644107215336
(-98)
0.18708
(+0.024251)
0.453371304
10/29/2021$370.00$3.711Call1,4344643291334
(+74)
0.185648
(+0.024541)
0.590369512
10/29/2021$367.50$5.422Call569214206216
(+150)
0.192346
(+0.029667)
0.711645191
10/29/2021$365.00$7.392Call38016055540
(+1)
0.198991
(+0.03856)
0.807403125
10/29/2021$362.50$9.596Call1282340130
(+10)
0.210966
(+0.044315)
0.87121361
10/29/2021$360.00$11.912Call1002318575
(-40)
0.223591
(+0.052788)
0.91402762
10/29/2021$357.50$14.313Call381230
(+3)
0.240361
(+0.063369)
0.93946810
10/29/2021$355.00$16.742Call702111295
(-10)
0.255636
(+0.066809)
0.95751329
10/29/2021$352.50$19.188Call450040
(+0)
0.268462
(+0.072174)
0.9709034
10/29/2021$350.00$21.671Call4297505
(+7)
0.290998
(+0.081403)
0.97640226
10/29/2021$347.50$24.146Call51083
(+1)
0.306515
(+0.085206)
0.9825855
10/29/2021$345.00$26.638Call1652281
(+9)
0.329222
(+0.087798)
0.98529111
10/29/2021$342.50$29.128Call10057
(-10)
0.348852
(+0.102089)
0.9880171
10/29/2021$340.00$31.624Call1100382
(+18)
0.372592
(+0.10302)
0.9894177
10/29/2021$337.50$34.119Call00014
(-1)
0.394129
(+0.10571)
0.9908960
10/29/2021$335.00$36.615Call610174
(+0)
0.416203
(+0.114359)
0.992034
10/29/2021$332.50$39.110Call0003
(+0)
0.435889
(+0.109612)
0.993220
10/29/2021$330.00$41.610Call73366
(-1)
0.462883
(+0.119902)
0.9935037
10/29/2021$327.50$44.105Call0000
(+0)
0.481841
(+0.117031)
0.9944650
10/29/2021$325.00$46.600Call00034
(+0)
0.498725
(+0.11847)
0.9953980
10/29/2021$322.50$49.101Call1101
(+0)
0.525217
(+0.123367)
0.9955621
10/29/2021$320.00$51.605Call10022
(+0)
0.559841
(+0.143969)
0.9952281
10/29/2021$317.50$54.096Call0002
(+0)
0.566252
(+0.12897)
0.9965130
10/29/2021$315.00$56.591Call0001
(+0)
0.578207
(+0.128654)
0.9972490
10/29/2021$310.00$61.587Call0000
(+0)
0.611995
(+0.131201)
0.9980120
10/29/2021$305.00$66.582Call00014
(+0)
0.638533
(+0.122479)
0.9987030
10/29/2021$300.00$71.582Call0005
(+0)
0.688352
(+0.146992)
0.9987840
10/29/2021$297.50$74.086Call0000
(+0)
0.738667
(+0.167576)
0.9983370
10/29/2021$295.00$76.586Call0000
(+0)
0.764457
(+0.19224)
0.9983910
10/29/2021$290.00$81.586Call0008
(+0)
0.816538
(+0.203069)
0.9984890
10/29/2021$285.00$86.586Call0001
(+0)
0.869316
(+0.244558)
0.9985780
10/29/2021$280.00$91.586Call0000
(+0)
0.922835
(+0.257404)
0.998660
10/29/2021$275.00$96.586Call0001
(+0)
0.97772
(+0.271044)
0.9987230
10/29/2021$270.00$101.599Call3304
(+0)
1.09997
(+0.351412)
0.9978081
10/29/2021$265.00$106.630Call0000
(+0)
1.25414
(+0.349212)
0.9960230
10/29/2021$260.00$111.577Call0000
(+0)
1.04905
(+0.095727)
0.9996130
10/29/2021$255.00$116.608Call0002
(+0)
1.31652
(+0.313913)
0.9975840
10/29/2021$250.00$121.577Call0000
(-2)
1.15717
(+0.311356)
0.9996530
10/29/2021$245.00$126.589Call0000
(+0)
1.349
(+0.22708)
0.9988380
10/29/2021$240.00$131.616Call0000
(+0)
1.54478
(+0.370174)
0.9974480
10/29/2021$235.00$136.616Call0003
(+0)
1.61332
(+0.351111)
0.9975540
10/29/2021$230.00$141.616Call0000
(+0)
1.68333
(+0.365142)
0.9976520
10/29/2021$225.00$146.603Call0000
(+0)
1.69641
(+0.396932)
0.9983250
10/29/2021$220.00$151.593Call0000
(+0)
1.70979
(+0.429437)
0.9988260
10/29/2021$215.00$156.586Call0000
(+0)
1.72347
(+0.462689)
0.9991950
10/29/2021$210.00$161.582Call0000
(+0)
1.73747
(+0.424294)
0.999460
10/29/2021$205.00$166.579Call0000
(+0)
1.75181
(+0.385025)
0.9996510
10/29/2021$200.00$171.577Call0000
(+0)
1.76651
(+0.344871)
0.9997860
10/29/2021$435.00$63.780Put0000
(+0)
0.796178
(+0.129885)
-0.9681490
10/29/2021$430.00$58.779Put0000
(+0)
0.747595
(+0.134958)
-0.9665070
10/29/2021$425.00$53.780Put0000
(+0)
0.698518
(+0.121767)
-0.9644850
10/29/2021$420.00$48.780Put0000
(+0)
0.647936
(+0.098323)
-0.9621890
10/29/2021$415.00$43.777Put0000
(+0)
0.59532
(+0.10725)
-0.9596540
10/29/2021$410.00$38.786Put0000
(+0)
0.544489
(+0.082533)
-0.9556140
10/29/2021$405.00$33.617Put0000
(+0)
0.436964
(+0.05213)
-0.9689320
10/29/2021$400.00$28.632Put0000
(+0)
0.389442
(+0.05213)
-0.9634630
10/29/2021$395.00$23.506Put3200
(+0)
0.286623
(-0.050603)
-0.9787842
10/29/2021$390.00$18.537Put1000
(+0)
0.247859
(-0.013927)
-0.9683711
10/29/2021$385.00$13.633Put0000
(+0)
0.216953
(+0.013708)
-0.9399730
10/29/2021$380.00$8.964Put151141
(+0)
0.197914
(+0.019579)
-0.8583665
10/29/2021$375.00$4.851Put453919
(+1)
0.181817
(+0.014744)
-0.68176614
10/29/2021$372.50$3.371Put5383413
(+0)
0.18708
(+0.024251)
-0.54657326
10/29/2021$370.00$2.135Put1,23231586859
(+47)
0.185648
(+0.024541)
-0.409582204
10/29/2021$367.50$1.346Put37164270367
(+365)
0.192346
(+0.029667)
-0.28830382
10/29/2021$365.00$0.817Put683107432272
(+132)
0.198991
(+0.03856)
-0.192542187
10/29/2021$362.50$0.521Put33416269541
(+430)
0.210966
(+0.044315)
-0.12873692
10/29/2021$360.00$0.337Put450210176581
(-90)
0.223591
(+0.052788)
-0.08592101
10/29/2021$357.50$0.238Put1714966198
(+171)
0.240361
(+0.063369)
-0.06049244
10/29/2021$355.00$0.167Put1713549563
(+54)
0.255636
(+0.066809)
-0.04244854
10/29/2021$352.50$0.113Put801128178
(+139)
0.268462
(+0.072174)
-0.0290626
10/29/2021$350.00$0.097Put1489813412
(-65)
0.290998
(+0.081403)
-0.02356430
10/29/2021$347.50$0.072Put18512134
(-14)
0.306515
(+0.085206)
-0.0173869
10/29/2021$345.00$0.064Put28311430
(-71)
0.329222
(+0.087798)
-0.01468914
10/29/2021$342.50$0.054Put3354165
(-2)
0.348852
(+0.102089)
-0.0119696
10/29/2021$340.00$0.050Put108295672
(+129)
0.372592
(+0.10302)
-0.01056825
10/29/2021$337.50$0.045Put1000190
(-1)
0.394129
(+0.10571)
-0.0090941
10/29/2021$335.00$0.041Put1150517
(-1)
0.416203
(+0.114359)
-0.0079675
10/29/2021$332.50$0.036Put00038
(+0)
0.435889
(+0.109612)
-0.0067760
10/29/2021$330.00$0.036Put700274
(+0)
0.462883
(+0.119902)
-0.0064913
10/29/2021$327.50$0.032Put22026
(-3)
0.481841
(+0.117031)
-0.0055361
10/29/2021$325.00$0.027Put823215
(+0)
0.498725
(+0.11847)
-0.0046068
10/29/2021$322.50$0.027Put100100
(+0)
0.525217
(+0.123367)
-0.0044393
10/29/2021$320.00$0.031Put13012142
(+1)
0.559841
(+0.143969)
-0.0047766
10/29/2021$317.50$0.022Put280250
(+0)
0.566252
(+0.12897)
-0.00357
10/29/2021$315.00$0.018Put121151184
(-27)
0.578207
(+0.128654)
-0.00276511
10/29/2021$310.00$0.013Put116010262
(-15)
0.611995
(+0.131201)
-0.0020088
10/29/2021$305.00$0.009Put101191
(-3)
0.638533
(+0.122479)
-0.0013231
10/29/2021$300.00$0.009Put220147
(+29)
0.688352
(+0.146992)
-0.0012451
10/29/2021$297.50$0.013Put00014
(+4)
0.738667
(+0.167576)
-0.0016860
10/29/2021$295.00$0.013Put000259
(+0)
0.764457
(+0.19224)
-0.0016330
10/29/2021$290.00$0.013Put00090
(+57)
0.816538
(+0.203069)
-0.0015350
10/29/2021$285.00$0.013Put00031
(+0)
0.869316
(+0.244558)
-0.0014470
10/29/2021$280.00$0.013Put00073
(-3)
0.922835
(+0.257404)
-0.0013680
10/29/2021$275.00$0.013Put00047
(+0)
0.97772
(+0.271044)
-0.0013040
10/29/2021$270.00$0.027Put00023
(+0)
1.09997
(+0.351412)
-0.0022090
10/29/2021$265.00$0.059Put00015
(+0)
1.25414
(+0.349212)
-0.0039850
10/29/2021$260.00$0.004Put00051
(+0)
1.04905
(+0.095727)
-0.0004320
10/29/2021$255.00$0.036Put00099
(+0)
1.31652
(+0.313913)
-0.0024310
10/29/2021$250.00$0.004Put00028
(+0)
1.15717
(+0.311356)
-0.0003930
10/29/2021$245.00$0.017Put00052
(+0)
1.349
(+0.22708)
-0.0011870
10/29/2021$240.00$0.045Put00022
(+0)
1.54478
(+0.370174)
-0.0025640
10/29/2021$235.00$0.045Put0001
(+0)
1.61332
(+0.351111)
-0.0024580
10/29/2021$230.00$0.045Put0000
(+0)
1.68333
(+0.365142)
-0.0023610
10/29/2021$225.00$0.031Put0000
(+0)
1.69641
(+0.396932)
-0.0016920
10/29/2021$220.00$0.022Put0000
(+0)
1.70979
(+0.429437)
-0.0011970
10/29/2021$215.00$0.015Put0000
(+0)
1.72347
(+0.462689)
-0.0008350
10/29/2021$210.00$0.010Put0000
(+0)
1.73747
(+0.424294)
-0.0005750
10/29/2021$205.00$0.007Put0000
(+0)
1.75181
(+0.385025)
-0.000390
10/29/2021$200.00$0.004Put0000
(+0)
1.76651
(+0.344871)
-0.0002610
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/26/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.