AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
Log in

NYSE:HDHome Depot Options Chain and Prices

$244.65
+2.77 (+1.15 %)
(As of 05/26/2020 02:25 PM ET)
Add
Compare
Today's Range
$243.66
Now: $244.65
$248.22
50-Day Range
$178.70
MA: $217.51
$245.35
52-Week Range
$140.63
Now: $244.65
$248.32
Volume2.86 million shs
Average Volume5.78 million shs
Market Capitalization$262.78 billion
P/E Ratio24.32
Dividend Yield2.48%
Beta1.03

Options Chain

Home Depot (NYSE:HD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$310.00$0.000Call000
5/29/2020$305.00$0.000Call000
5/29/2020$300.00$0.010Call125490.53236 (+0.025562)0.001964
5/29/2020$295.00$0.025Call177 (+12)0.556054 (-0.000751)0.00555
5/29/2020$290.00$0.005Call0114 (-1)0.429296 (+0.013671)0.001256
5/29/2020$285.00$0.030Call2371 (-2)0.473047 (+0.045963)0.006732
5/29/2020$280.00$0.020Call49265 (-1)0.415625 (+0.018962)0.005974
5/29/2020$275.00$0.035Call121291 (-1)0.382884 (+0.037213)0.008344
5/29/2020$270.00$0.030Call124826 (-46)0.328495 (-0.014278)0.008318
5/29/2020$265.00$0.040Call2201,411 (-13)0.289728 (-0.03858)0.01207
5/29/2020$262.50$0.000Call000
5/29/2020$260.00$0.080Call1011,208 (-110)0.262426 (-0.02189)0.024457
5/29/2020$257.50$0.090Call126 (+6)0.237421 (-0.07095)0.029612
5/29/2020$255.00$0.195Call231878 (+46)0.239518 (-0.03257)0.057559
5/29/2020$252.50$0.365Call245856 (+53)0.237465 (-0.042192)0.098541
5/29/2020$250.00$0.625Call7231,652 (+152)0.232059 (-0.026778)0.155987
5/29/2020$247.50$1.010Call525643 (-27)0.22375 (+0.000153)0.234085
5/29/2020$245.00$1.835Call6521,027 (+203)0.234338 (-0.029676)0.352564
5/29/2020$242.50$2.845Call353575 (+95)0.234995 (-0.021192)0.475244
5/29/2020$240.00$4.150Call441843 (+27)0.234314 (-0.055724)0.601406
5/29/2020$237.50$6.150Call129268 (-1)0.266982 (+0.044088)0.696026
5/29/2020$235.00$8.075Call66276 (+44)0.276839 (-0.013232)0.779973
5/29/2020$232.50$10.100Call22104 (+13)0.277524 (-0.027204)0.852813
5/29/2020$230.00$12.275Call67438 (+5)0.2755860.909707
5/29/2020$227.50$14.375Call442
5/29/2020$225.00$16.900Call37383 (-2)0.2158210.992568
5/29/2020$222.50$18.400Call01301
5/29/2020$220.00$21.025Call3122 (-1)01
5/29/2020$217.50$23.575Call03401
5/29/2020$215.00$26.000Call01601
5/29/2020$212.50$28.300Call0601
5/29/2020$210.00$31.200Call123501
5/29/2020$207.50$33.325Call01801
5/29/2020$205.00$36.500Call01901
5/29/2020$202.50$38.400Call42301
5/29/2020$200.00$41.400Call065 (-3)01
5/29/2020$197.50$44.200Call02
5/29/2020$195.00$46.350Call01201
5/29/2020$192.50$49.075Call01
5/29/2020$190.00$51.475Call015
5/29/2020$187.50$54.025Call03
5/29/2020$185.00$56.600Call02
5/29/2020$182.50$58.925Call011
5/29/2020$180.00$61.425Call012
5/29/2020$177.50$63.950Call00
5/29/2020$175.00$66.650Call061
5/29/2020$172.50$68.925Call011
5/29/2020$170.00$71.225Call30
5/29/2020$165.00$76.550Call00
5/29/2020$160.00$81.650Call00
5/29/2020$155.00$86.450Call00
5/29/2020$150.00$91.450Call010
5/29/2020$145.00$96.625Call00
5/29/2020$140.00$101.725Call00
5/29/2020$135.00$106.675Call00
5/29/2020$130.00$111.625Call00
5/29/2020$125.00$116.475Call00
5/29/2020$120.00$121.575Call00
5/29/2020$115.00$126.550Call00
5/29/2020$110.00$131.675Call00
5/29/2020$105.00$136.625Call00
5/29/2020$100.00$141.550Call00
5/29/2020$310.00$68.175Put000.728463 (+0.162689)-0.992929
5/29/2020$305.00$63.125Put000.554657 (-0.154545)-0.999008
5/29/2020$300.00$58.100Put00
5/29/2020$295.00$53.075Put01
5/29/2020$290.00$48.100Put00
5/29/2020$285.00$43.200Put03 (-2)0.53746 (-0.004447)-0.987095
5/29/2020$280.00$38.100Put00
5/29/2020$275.00$33.225Put000.446387 (-0.189496)-0.9807
5/29/2020$270.00$27.475Put00
5/29/2020$265.00$22.925Put00
5/29/2020$262.50$20.225Put00
5/29/2020$260.00$17.350Put02
5/29/2020$257.50$14.975Put00
5/29/2020$255.00$13.550Put30470.287857 (-0.112045)-0.90472
5/29/2020$252.50$11.400Put2300.29826 (+1E-06)-0.84813
5/29/2020$250.00$8.175Put1481 (+51)0.131506-0.967448
5/29/2020$247.50$6.300Put11530.189246 (-0.022851)-0.805908
5/29/2020$245.00$4.875Put55141 (+10)0.228597 (-0.019261)-0.652319
5/29/2020$242.50$3.375Put72650.227722 (-0.02832)-0.525731
5/29/2020$240.00$2.515Put335369 (+16)0.251448 (-0.03098)-0.40445
5/29/2020$237.50$1.740Put139280 (+15)0.262976 (-0.004785)-0.301736
5/29/2020$235.00$1.195Put462675 (+70)0.279195 (+0.010567)-0.219106
5/29/2020$232.50$0.850Put217127 (+1)0.292859 (-0.041126)-0.15925
5/29/2020$230.00$0.530Put268634 (+157)0.298538 (-0.025296)-0.106904
5/29/2020$227.50$0.300Put99278 (+11)0.303829 (-0.071559)-0.06598
5/29/2020$225.00$0.305Put348431 (+5)0.344632 (+0.02197)-0.059508
5/29/2020$222.50$0.230Put41306 (+7)0.361744 (-0.023019)-0.044502
5/29/2020$220.00$0.150Put46460 (-10)0.376598 (+0.002954)-0.02972
5/29/2020$217.50$0.125Put3144 (-2)0.398598 (-0.057382)-0.024055
5/29/2020$215.00$0.165Put161790.458513 (+0.033458)-0.027175
5/29/2020$212.50$0.000Put038 (+2)0
5/29/2020$210.00$0.085Put13750.480388 (+0.018586)-0.014212
5/29/2020$207.50$0.230Put0160.607508 (+0.132152)-0.028274
5/29/2020$205.00$0.075Put188 (-10)0.547892 (+0.03186)-0.011434
5/29/2020$202.50$0.055Put041 (+10)0.554557 (+0.012876)-0.008449
5/29/2020$200.00$0.115Put01240.648126-0.01409
5/29/2020$197.50$0.085Put01,265 (+12)0.667246 (+0.065873)-0.010655
5/29/2020$195.00$0.000Put0640
5/29/2020$192.50$0.000Put030
5/29/2020$190.00$0.120Put138 (-2)0.80936 (-0.041271)-0.012097
5/29/2020$187.50$0.000Put020
5/29/2020$185.00$0.000Put0220
5/29/2020$182.50$0.050Put090.826431 (+0.018049)-0.005223
5/29/2020$180.00$0.000Put0240
5/29/2020$177.50$0.035Put0100.879672-0.003696
5/29/2020$175.00$0.050Put0580.941166 (+0.063191)-0.004701
5/29/2020$172.50$0.035Put050.957031 (+0.065727)-0.003452
5/29/2020$170.00$0.000Put090
5/29/2020$165.00$0.030Put0131.04561 (+0.035094)-0.002725
5/29/2020$160.00$0.000Put02180
5/29/2020$155.00$0.005Put27361.02826 (-0.036784)-0.000519
5/29/2020$150.00$0.000Put0110
5/29/2020$145.00$0.000Put0160
5/29/2020$140.00$0.000Put000
5/29/2020$135.00$0.000Put000
5/29/2020$130.00$0.000Put000
5/29/2020$125.00$0.005Put04031.48062 (-0.284163)-0.000303
5/29/2020$120.00$0.000Put000
5/29/2020$115.00$0.090Put2802.15577 (+0.235026)-0.003573
5/29/2020$110.00$0.000Put0210
5/29/2020$105.00$0.000Put0210
5/29/2020$100.00$0.060Put0482.44946 (+0.593611)-0.002216
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 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.