S&P 500   3,761.31 (-2.29%)
DOW   30,426.36 (-1.65%)
QQQ   320.35 (-2.51%)
AAPL   142.17 (-0.69%)
MSFT   231.93 (-0.17%)
FB   271.35 (-3.79%)
GOOGL   1,817.19 (-4.76%)
AMZN   3,247.57 (-2.36%)
TSLA   870.37 (-1.44%)
NVDA   517.66 (-3.68%)
BABA   261.81 (-1.55%)
CGC   37.77 (+6.33%)
GE   10.82 (-4.16%)
MU   75.17 (-5.46%)
AMD   89.11 (-5.91%)
NIO   57.06 (-5.39%)
T   29.12 (-2.12%)
F   10.77 (-3.75%)
ACB   11.35 (+6.37%)
BA   192.96 (-4.50%)
DIS   162.60 (-4.10%)
NFLX   533.01 (-5.15%)
GILD   65.57 (-1.69%)
S&P 500   3,761.31 (-2.29%)
DOW   30,426.36 (-1.65%)
QQQ   320.35 (-2.51%)
AAPL   142.17 (-0.69%)
MSFT   231.93 (-0.17%)
FB   271.35 (-3.79%)
GOOGL   1,817.19 (-4.76%)
AMZN   3,247.57 (-2.36%)
TSLA   870.37 (-1.44%)
NVDA   517.66 (-3.68%)
BABA   261.81 (-1.55%)
CGC   37.77 (+6.33%)
GE   10.82 (-4.16%)
MU   75.17 (-5.46%)
AMD   89.11 (-5.91%)
NIO   57.06 (-5.39%)
T   29.12 (-2.12%)
F   10.77 (-3.75%)
ACB   11.35 (+6.37%)
BA   192.96 (-4.50%)
DIS   162.60 (-4.10%)
NFLX   533.01 (-5.15%)
GILD   65.57 (-1.69%)
S&P 500   3,761.31 (-2.29%)
DOW   30,426.36 (-1.65%)
QQQ   320.35 (-2.51%)
AAPL   142.17 (-0.69%)
MSFT   231.93 (-0.17%)
FB   271.35 (-3.79%)
GOOGL   1,817.19 (-4.76%)
AMZN   3,247.57 (-2.36%)
TSLA   870.37 (-1.44%)
NVDA   517.66 (-3.68%)
BABA   261.81 (-1.55%)
CGC   37.77 (+6.33%)
GE   10.82 (-4.16%)
MU   75.17 (-5.46%)
AMD   89.11 (-5.91%)
NIO   57.06 (-5.39%)
T   29.12 (-2.12%)
F   10.77 (-3.75%)
ACB   11.35 (+6.37%)
BA   192.96 (-4.50%)
DIS   162.60 (-4.10%)
NFLX   533.01 (-5.15%)
GILD   65.57 (-1.69%)
S&P 500   3,761.31 (-2.29%)
DOW   30,426.36 (-1.65%)
QQQ   320.35 (-2.51%)
AAPL   142.17 (-0.69%)
MSFT   231.93 (-0.17%)
FB   271.35 (-3.79%)
GOOGL   1,817.19 (-4.76%)
AMZN   3,247.57 (-2.36%)
TSLA   870.37 (-1.44%)
NVDA   517.66 (-3.68%)
BABA   261.81 (-1.55%)
CGC   37.77 (+6.33%)
GE   10.82 (-4.16%)
MU   75.17 (-5.46%)
AMD   89.11 (-5.91%)
NIO   57.06 (-5.39%)
T   29.12 (-2.12%)
F   10.77 (-3.75%)
ACB   11.35 (+6.37%)
BA   192.96 (-4.50%)
DIS   162.60 (-4.10%)
NFLX   533.01 (-5.15%)
GILD   65.57 (-1.69%)
Log in
NYSE:HD

The Home Depot Options Chain and Prices

$274.10
-8.50 (-3.01 %)
(As of 01/27/2021 03:03 PM ET)
Add
Compare
Today's Range
$273.64
Now: $274.10
$280.76
50-Day Range
$261.72
MA: $270.60
$285.08
52-Week Range
$140.63
Now: $274.10
$292.95
Volume216,349 shs
Average Volume4.02 million shs
Market Capitalization$295.10 billion
P/E Ratio23.71
Dividend Yield2.10%
Beta1.03

Options Chain

The Home Depot (NYSE:HD) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$340.00$0.070Call000429
(+5)
0.864679
(+0.208487)
0.0101810
1/29/2021$335.00$0.000Call0005
(+5)
0.00
1/29/2021$330.00$0.000Call000243
(+163)
0.00
1/29/2021$325.00$0.085Call1510381
(+0)
0.6912470.0139293
1/29/2021$320.00$0.090Call00014
(+13)
0.630185
(+0.121995)
0.0159040
1/29/2021$315.00$0.000Call10124
(+24)
0.46751
(+0.002666)
0.01
1/29/2021$310.00$0.095Call502415
(+51)
0.494731
(+0.073384)
0.020644
1/29/2021$305.00$0.090Call605195
(+74)
0.417091
(+0.048073)
0.0228442
1/29/2021$302.50$0.070Call101125
(+42)
0.364573
(+0.018955)
0.0205661
1/29/2021$300.00$0.075Call571010336
(-54)
0.330314
(+0.005838)
0.02384324
1/29/2021$297.50$0.180Call48140145
(+16)
0.341094
(+0.039141)
0.04988216
1/29/2021$295.00$0.200Call781517591
(+200)
0.302687
(+0.016302)
0.06044734
1/29/2021$292.50$0.310Call30189141379
(+64)
0.283203
(+0.010877)
0.092074110
1/29/2021$290.00$0.550Call9982701601375
(+61)
0.274293
(+0.013773)
0.15224235
1/29/2021$287.50$1.010Call4962352031641
(+131)
0.272073
(+0.016711)
0.246847171
1/29/2021$285.00$1.660Call1,9714021,1171048
(+128)
0.262181
(+0.008554)
0.365519425
1/29/2021$282.50$2.665Call1,255587523526
(-17)
0.255814
(+0.001851)
0.510776231
1/29/2021$280.00$4.125Call1535456783
(-63)
0.257701
(-0.004418)
0.65816369
1/29/2021$277.50$6.075Call47189779
(-127)
0.278493
(+0.012445)
0.76854726
1/29/2021$275.00$8.225Call64209742
(-17)
0.299228
(+0.022096)
0.84580832
1/29/2021$272.50$10.700Call21016220
(-15)
0.359262
(+0.072377)
0.8715575
1/29/2021$270.00$12.100Call911192
(-16)
0.01.08
1/29/2021$267.50$14.900Call733124
(+2)
0.01.06
1/29/2021$265.00$17.650Call770236
(+0)
0.332881
(-0.021302)
0.9840612
1/29/2021$262.50$20.375Call922133
(+0)
0.5020460.9498975
1/29/2021$260.00$21.825Call11036
(-2)
0.01.01
1/29/2021$257.50$24.650Call50016
(+0)
0.01.01
1/29/2021$255.00$28.150Call200104
(+0)
0.7589830.9367431
1/29/2021$252.50$30.175Call000103
(+0)
0.5805020.9848570
1/29/2021$250.00$32.650Call00021
(+0)
0.583720.9904280
1/29/2021$247.50$35.325Call0000
(+0)
0.7955930.9695910
1/29/2021$245.00$37.625Call0009
(+0)
0.6144550.9952140
1/29/2021$242.50$40.350Call0000
(+0)
0.9123390.9707250
1/29/2021$240.00$42.925Call1109
(+0)
0.9941670.9684121
1/29/2021$237.50$45.050Call0001
(+0)
0
1/29/2021$235.00$47.775Call0002
(+0)
0.9983230.9813840
1/29/2021$232.50$50.175Call0001
(+0)
0.9274330.9909360
1/29/2021$230.00$53.050Call00026
(+0)
1.288290.9657560
1/29/2021$225.00$57.875Call0000
(+0)
1.28092
(+0.385696)
0.9783530
1/29/2021$220.00$62.750Call0000
(+0)
1.26850.9872890
1/29/2021$215.00$67.725Call0000
(+0)
1.336840.9897320
1/29/2021$210.00$72.575Call0000
(+0)
0
1/29/2021$205.00$77.500Call0000
(+0)
0
1/29/2021$200.00$82.675Call0000
(+0)
1.561840.9940040
1/29/2021$195.00$87.775Call0000
(+0)
1.87420.9883540
1/29/2021$190.00$92.525Call0000
(+0)
0
1/29/2021$185.00$97.675Call0000
(+0)
1.860660.9952840
1/29/2021$180.00$102.750Call00075
(+0)
2.141960.9922390
1/29/2021$175.00$107.800Call0000
(+0)
2.40190.9895490
1/29/2021$170.00$112.600Call0000
(+0)
0.6912471.00
1/29/2021$165.00$117.800Call0000
(+0)
2.652460.990810
1/29/2021$160.00$122.750Call0000
(+0)
2.644060.9936660
1/29/2021$155.00$127.700Call0000
(+0)
2.647780.995630
1/29/2021$150.00$132.725Call0000
(+0)
2.879550.9947180
1/29/2021$145.00$137.700Call0000
(+0)
2.9184
(+0.337157)
0.9960270
1/29/2021$140.00$142.825Call0000
(+0)
3.376750.9928070
1/29/2021$340.00$56.500Put0000
(+0)
0
1/29/2021$335.00$52.325Put0000
(+0)
0
1/29/2021$330.00$46.400Put0000
(+0)
0
1/29/2021$325.00$42.425Put0000
(+0)
0.611189
(-0.287737)
-0.9948370
1/29/2021$320.00$37.650Put0000
(+0)
0.752637-0.9664350
1/29/2021$315.00$32.475Put0002
(+0)
0.556186
(+0.031377)
-0.9850860
1/29/2021$310.00$28.225Put0000
(+0)
0.754346
(+0.368423)
-0.9074670
1/29/2021$305.00$22.150Put0000
(+0)
0
1/29/2021$302.50$19.300Put0000
(+0)
0
1/29/2021$300.00$16.850Put0002
(+0)
0
1/29/2021$297.50$15.450Put0000
(+0)
0.44063
(+0.19365)
-0.8976730
1/29/2021$295.00$11.875Put0000
(+0)
0
1/29/2021$292.50$9.950Put22011
(+0)
0.196333
(-0.040728)
-0.9743512
1/29/2021$290.00$7.875Put1302115
(+90)
0.263835
(+0.005363)
-0.8610034
1/29/2021$287.50$5.875Put23167149
(-2)
0.269301
(+0.01497)
-0.75799716
1/29/2021$285.00$4.150Put343168144216
(+45)
0.272819
(+0.015715)
-0.630594129
1/29/2021$282.50$2.710Put1,163468601277
(+108)
0.271655
(+0.016902)
-0.489383219
1/29/2021$280.00$1.560Put29796109936
(+184)
0.262858
(+0.004582)
-0.343255130
1/29/2021$277.50$0.985Put2195235598
(+71)
0.281781
(+0.016642)
-0.23123660
1/29/2021$275.00$0.525Put31618833681
(+66)
0.283952
(+0.004387)
-0.1392390
1/29/2021$272.50$0.355Put81326406
(+21)
0.307952
(+0.010514)
-0.09335725
1/29/2021$270.00$0.195Put6620449
(-12)
0.319108
(+0.011027)
-0.05454627
1/29/2021$267.50$0.130Put4904197
(+9)
0.344058
(+0.00653)
-0.03612812
1/29/2021$265.00$0.130Put3000333
(+0)
0.393965
(+0.016709)
-0.03201415
1/29/2021$262.50$0.075Put1301212
(-2)
0.400912
(+0.005283)
-0.0194066
1/29/2021$260.00$0.090Put10052016
(+126)
0.456673
(+0.029417)
-0.0201075
1/29/2021$257.50$0.090Put0001083
(+0)
0.502129
(+0.040418)
-0.0185460
1/29/2021$255.00$0.095Put2601946
(-17)
0.551753
(+0.057129)
-0.01789819
1/29/2021$252.50$0.065Put2200494
(-2)
0.572531
(+0.034292)
-0.01230117
1/29/2021$250.00$0.095Put822493
(-6)
0.643482
(+0.08393)
-0.0154837
1/29/2021$247.50$0.070Put00039
(-5)
0.669696
(+0.057809)
-0.0114690
1/29/2021$245.00$0.060Put404154
(-11)
0.696005
(+0.046652)
-0.0096532
1/29/2021$242.50$0.035Put110114
(+0)
0.689482
(-0.042969)
-0.0058881
1/29/2021$240.00$0.025Put000106
(-13)
0.71163
(-0.003308)
-0.0041730
1/29/2021$237.50$0.025Put1012
(+0)
0.755055
(+0.05475)
-0.0040031
1/29/2021$235.00$0.065Put65190
(+0)
0.875
(+0.153125)
-0.0081973
1/29/2021$232.50$0.025Put00010
(+0)
0.837373
(-0.069382)
-0.0035370
1/29/2021$230.00$0.025Put00092
(+0)
0.878079
(+0.045925)
-0.0033980
1/29/2021$225.00$0.025Put0006
(+0)
0.961475
(-0.007879)
-0.0031620
1/29/2021$220.00$0.025Put7307328
(+0)
1.04743
(-0.011777)
-0.002973
1/29/2021$215.00$0.000Put00024
(+0)
0.00
1/29/2021$210.00$0.000Put0007
(+0)
0.00
1/29/2021$205.00$0.025Put00061
(+0)
1.303
(+0.141235)
-0.002320
1/29/2021$200.00$0.025Put000101
(+0)
1.39504
(+0.155377)
-0.0021830
1/29/2021$195.00$0.025Put00030
(+0)
1.48929
(+0.176792)
-0.0020590
1/29/2021$190.00$0.000Put00040
(+0)
0.00
1/29/2021$185.00$0.000Put00040
(+0)
0.00
1/29/2021$180.00$0.000Put00042
(+0)
0.00
1/29/2021$175.00$0.000Put0000
(+0)
0.00
1/29/2021$170.00$0.000Put0000
(+0)
0.00
1/29/2021$165.00$0.000Put0003
(+0)
0.00
1/29/2021$160.00$0.000Put0000
(+0)
0.00
1/29/2021$155.00$0.000Put0000
(+0)
0.00
1/29/2021$150.00$0.000Put0000
(+0)
0.00
1/29/2021$145.00$0.000Put0000
(+0)
0.00
1/29/2021$140.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.