Home Depot (HD) Options Chain & Prices

Home Depot logo
$412.64 +5.50 (+1.35%)
Closing price 02/13/2025 03:59 PM Eastern
Extended Trading
$412.42 -0.22 (-0.05%)
As of 02/13/2025 07:56 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
2/14/2025$335.00$0.002Put5 - 51
(+0)
116.31%
(+38.83%)
-0.0003161
2/14/2025$340.00$0.003Put1010 - 50
(+0)
111.93%
(+37.65%)
-0.0004894
2/14/2025$345.00$0.004Put33 - 76
(+0)
107.28%
(+35.93%)
-0.0007413
2/14/2025$350.00$0.006Put1431228
(-49)
102.33%
(+33.70%)
-0.0010984
2/14/2025$355.00$0.009Put15 - - 27
(+0)
97.05%
(+31.14%)
-0.0015956
2/14/2025$360.00$0.013Put6 - 616
(+0)
91.44%
(+28.45%)
-0.0022772
2/14/2025$365.00$0.017Put5 - 537
(+10)
85.47%
(+25.80%)
-0.0032021
2/14/2025$370.00$0.023Put6 - 592
(+9)
79.13%
(+23.30%)
-0.0044492
2/14/2025$372.50$0.026Put72548
(+17)
75.82%
(+22.12%)
-0.0052262
2/14/2025$375.00$0.030Put4 - 3137
(+14)
72.42%
(+20.99%)
-0.0061314
2/14/2025$380.00$0.038Put4141 - 164
(+12)
65.32%
(+18.79%)
-0.008432
2/14/2025$382.50$0.043Put11 - 81
(+9)
61.62%
(+17.66%)
-0.0098981
2/14/2025$385.00$0.049Put1 - 1273
(+46)
57.83%
(+16.40%)
-0.0116531
2/14/2025$385.00$27.616Call211 - 72
(+49)
57.82%
(+16.39%)
0.9883414
2/14/2025$387.50$0.055Put4 - - 211
(+79)
53.93%
(+14.95%)
-0.013771
2/14/2025$390.00$0.062Put16112401
(+165)
49.94%
(+13.64%)
-0.01637510
2/14/2025$392.50$0.070Put6323317
(+198)
45.84%
(+11.21%)
-0.01966222
2/14/2025$395.00$0.080Put2,9172752,5122959
(+2529)
41.68%
(+9.02%)
-0.024019368
2/14/2025$395.00$17.652Call4 - - 135
(+2)
41.68%
(+8.91%)
0.9759794
2/14/2025$397.50$0.094Put363 - 125
(+57)
37.58%
(+6.96%)
-0.03044417
2/14/2025$400.00$0.122Put53727784
(-2922)
33.80%
(+4.27%)
-0.04159123
2/14/2025$400.00$12.697Call711217
(+2)
33.79%
(+4.26%)
0.9583917
2/14/2025$402.50$0.182Put2572356
(+16)
30.67%
(+2.49%)
-0.06368616
2/14/2025$402.50$10.259Call31248
(-5)
30.67%
(+2.48%)
0.936272
2/14/2025$405.00$0.318Put20712538273
(-5)
28.33%
(+1.26%)
-0.10801761
2/14/2025$405.00$7.895Call87389250
(+180)
28.33%
(+1.26%)
0.89198535
2/14/2025$407.50$0.602Put811552221
(+13)
26.63%
(+0.45%)
-0.18924439
2/14/2025$407.50$5.681Call329202107136
(+15)
26.63%
(+1.72%)
0.81078178
2/14/2025$410.00$1.152Put4122957289
(-115)
24.83%
(-0.69%)
-0.31929491
2/14/2025$410.00$3.731Call26989105327
(+52)
25.41%
(-0.05%)
0.680983105
2/14/2025$412.50$2.103Put1371312213
(-6)
24.59%
(-0.48%)
-0.49342511
2/14/2025$412.50$2.182Call830326173469
(+106)
24.59%
(-0.48%)
0.508639172
2/14/2025$415.00$3.547Put25220332
(+6)
24.11%
(-0.75%)
-0.68236812
2/14/2025$415.00$1.114Call409249136710
(+65)
24.11%
(-0.64%)
0.326916110
2/14/2025$417.50$5.462Put2 - 250
(+5)
23.91%
(-1.07%)
-0.8431292
2/14/2025$417.50$0.492Call1243248194
(-22)
23.91%
(-1.07%)
0.17769660
2/14/2025$420.00$0.196Call1648136692
(+169)
24.15%
(-1.33%)
0.08374351
2/14/2025$422.50$0.081Call46921448
(+13)
25.08%
(-1.21%)
0.03807418
2/14/2025$427.50$0.020Call12 - 12187
(-3)
28.56%
(+0.02%)
0.0097993
2/14/2025$432.50$0.007Call951101
(+4)
32.86%
(+1.72%)
0.0035084
*Breaking News!* This Pharma NASDAQ Company and the U.S Army!!! (Ad)

This Little Known NASDAQ Company just released positive results from its drugs that have been undergoing testing with the U.S ARMY!!! Learn More about this BREAKOUT In Medical Advancement! News was released Post market yesterday and Wall street is starting to get a hold of this BEAST!

2/14/2025$435.00$22.630Put2 - - 6
(+0)
35.10%
(+2.63%)
-0.999812
2/14/2025$435.00$0.005Call2 - - 87
(+8)
35.10%
(+2.62%)
0.0022992
2/14/2025$437.50$0.003Call1 - - 7
(+0)
37.35%
(+3.53%)
0.0015751
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HD) was last updated on 2/14/2025 by MarketBeat.com Staff
From Our Partners