Comments
Loading...
Home Depot (NYSE:HD) Stock, Option Chain
Option chain shows key data for Home Depot's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Home Depot.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid167.7
Ask170.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid157.2
Ask160.1
volume0
Intrest0
Strike
230
230
Last Price0.06Mar 03, 2025
Change
-
Bid-
Ask0.03
volume1
Intrest0
Last Price-
Change
-
Bid147.4
Ask150.35
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid137.75
Ask140.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid127.65
Ask130.35
volume0
Intrest0
Strike
260
260
Last Price0.01Mar 03, 2025
Change
-
Bid-
Ask0.1
volume1
Intrest0
Last Price-
Change
-
Bid117.65
Ask120.35
volume0
Intrest0
Strike
270
270
Last Price0.16Feb 24, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price-
Change
-
Bid107.75
Ask110.3
volume0
Intrest0
Strike
280
280
Last Price0.01Feb 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Last Price-
Change
-
Bid102.75
Ask105.3
volume0
Intrest0
Strike
285
285
Last Price0.01Feb 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price103.38Feb 20, 2025
Change
00%
Bid97.8
Ask100.15
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid92.7
Ask95.3
volume0
Intrest0
Strike
295
295
Last Price0.01Feb 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Last Price86.4Feb 21, 2025
Change
00%
Bid87.45
Ask90.35
volume0
Intrest3
Strike
300
300
Last Price0.03Feb 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest143
Last Price-
Change
-
Bid82.15
Ask85.3
volume0
Intrest0
Strike
305
305
Last Price0.2Feb 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Last Price84.18Feb 20, 2025
Change
00%
Bid77.3
Ask80.35
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid72.8
Ask75.35
volume0
Intrest0
Strike
315
315
Last Price0.18Feb 24, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest4
Last Price-
Change
-
Bid67.8
Ask70.35
volume0
Intrest0
Strike
320
320
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest260
Last Price-
Change
-
Bid65.3
Ask67.85
volume0
Intrest0
Strike
322.5
322.5
Last Price0.01Mar 03, 2025
Change
-
Bid-
Ask0.07
volume2
Intrest0
Last Price-
Change
-
Bid62.3
Ask65.2
volume0
Intrest0
Strike
325
325
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.11
volume1
Intrest59
Last Price-
Change
-
Bid60.3
Ask62.7
volume0
Intrest0
Strike
327.5
327.5
Last Price0.04Mar 03, 2025
Change
-
Bid-
Ask0.02
volume1
Intrest0
Last Price-
Change
-
Bid57.35
Ask60.3
volume0
Intrest0
Strike
330
330
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.06
volume1
Intrest59
Last Price-
Change
-
Bid55.4
Ask57.7
volume0
Intrest0
Strike
332.5
332.5
Last Price0.01Mar 03, 2025
Change
-
Bid-
Ask0.24
volume2
Intrest0
Last Price59.95Feb 20, 2025
Change
00%
Bid52.85
Ask55.2
volume0
Intrest3
Strike
335
335
Last Price0.01Mar 03, 2025
Change
0.0990%
Bid-
Ask0.22
volume7
Intrest32
Last Price-
Change
-
Bid50.4
Ask52.7
volume0
Intrest0
Strike
337.5
337.5
Last Price0.01Mar 03, 2025
Change
-
Bid0.01
Ask0.22
volume6
Intrest0
Last Price58.92Feb 25, 2025
Change
00%
Bid47.9
Ask50.4
volume0
Intrest2
Strike
340
340
Last Price0.08Mar 03, 2025
Change
0.04100%
Bid-
Ask0.15
volume20
Intrest43
Last Price-
Change
-
Bid44.95
Ask47.75
volume0
Intrest0
Strike
342.5
342.5
Last Price0.01Mar 03, 2025
Change
0.0787.5%
Bid-
Ask0.19
volume6
Intrest8
Last Price45Mar 03, 2025
Change
-
Bid42.75
Ask45.4
volume1
Intrest0
Strike
345
345
Last Price0.02Mar 03, 2025
Change
0.0880%
Bid-
Ask0.14
volume148
Intrest25
Last Price-
Change
-
Bid40.25
Ask42.7
volume0
Intrest0
Strike
347.5
347.5
Last Price0.06Mar 03, 2025
Change
0.0440%
Bid0.03
Ask0.16
volume12
Intrest30
Last Price41.34Mar 03, 2025
Change
0.130.31%
Bid37.55
Ask40.3
volume1
Intrest13
Strike
350
350
Last Price0.07Mar 03, 2025
Change
0.0436.36%
Bid0.05
Ask0.1
volume26
Intrest172
Last Price-
Change
-
Bid35.45
Ask38.05
volume0
Intrest0
Strike
352.5
352.5
Last Price0.1Mar 03, 2025
Change
0.480%
Bid0.02
Ask0.24
volume50
Intrest2
Last Price33.6Feb 21, 2025
Change
00%
Bid32.3
Ask35.55
volume0
Intrest1
Strike
355
355
Last Price0.15Mar 03, 2025
Change
00%
Bid0.1
Ask0.17
volume13
Intrest88
Last Price-
Change
-
Bid30.4
Ask33.15
volume0
Intrest0
Strike
357.5
357.5
Last Price0.13Mar 03, 2025
Change
0.0213.33%
Bid0.08
Ask0.51
volume2
Intrest20
Last Price34.69Feb 27, 2025
Change
00%
Bid28.1
Ask30.7
volume0
Intrest17
Strike
360
360
Last Price0.26Mar 03, 2025
Change
0.0523.81%
Bid0.17
Ask0.34
volume64
Intrest265
Last Price-
Change
-
Bid25.65
Ask28.25
volume0
Intrest0
Strike
362.5
362.5
Last Price0.35Mar 03, 2025
Change
0.0716.67%
Bid0.35
Ask0.42
volume1
Intrest25
Last Price29.27Feb 28, 2025
Change
00%
Bid23.25
Ask25.35
volume0
Intrest40
Strike
365
365
Last Price0.47Mar 03, 2025
Change
0.274.07%
Bid0.44
Ask0.53
volume195
Intrest118
Last Price26.83Feb 28, 2025
Change
00%
Bid20.95
Ask23.6
volume0
Intrest1
Strike
367.5
367.5
Last Price0.34Mar 03, 2025
Change
00%
Bid0.61
Ask0.83
volume5
Intrest47
Last Price21.75Feb 28, 2025
Change
00%
Bid18.95
Ask20
volume0
Intrest112
Strike
370
370
Last Price0.8Mar 03, 2025
Change
0.3995.12%
Bid0.77
Ask0.9
volume145
Intrest174
Last Price27Feb 25, 2025
Change
00%
Bid16.9
Ask17.9
volume0
Intrest0
Strike
372.5
372.5
Last Price1.16Mar 03, 2025
Change
0.63118.87%
Bid1.01
Ask1.16
volume61
Intrest55
Last Price18.45Mar 03, 2025
Change
0.130.71%
Bid14.35
Ask15.6
volume2
Intrest9
Strike
375
375
Last Price1.37Mar 03, 2025
Change
0.78132.2%
Bid1.35
Ask1.5
volume126
Intrest266
Last Price17.47Feb 27, 2025
Change
00%
Bid12.35
Ask13.5
volume0
Intrest22
Strike
377.5
377.5
Last Price1.69Mar 03, 2025
Change
0.4637.4%
Bid1.49
Ask2
volume34
Intrest59
Last Price13.2Mar 03, 2025
Change
3.6521.66%
Bid9.45
Ask11.45
volume7
Intrest81
Strike
380
380
Last Price2.34Mar 03, 2025
Change
1.39146.32%
Bid2.26
Ask2.53
volume191
Intrest374
Last Price9.35Mar 03, 2025
Change
2.4420.7%
Bid9
Ask9.55
volume2
Intrest89
Strike
382.5
382.5
Last Price2.85Mar 03, 2025
Change
1.55119.23%
Bid2.93
Ask3.25
volume364
Intrest70
Last Price9.7Mar 03, 2025
Change
1.6114.24%
Bid7.3
Ask7.9
volume26
Intrest198
Strike
385
385
Last Price4Mar 03, 2025
Change
2.34140.96%
Bid3.8
Ask4.15
volume333
Intrest600
Last Price6.15Mar 03, 2025
Change
1.7522.15%
Bid5.8
Ask6.4
volume16
Intrest59
Strike
387.5
387.5
Last Price4.95Mar 03, 2025
Change
2.72121.97%
Bid4.8
Ask5.15
volume68
Intrest79
Last Price6Mar 03, 2025
Change
3.436.17%
Bid4.6
Ask5.1
volume23
Intrest147
Strike
390
390
Last Price5.75Mar 03, 2025
Change
3.05112.96%
Bid5.95
Ask6.35
volume615
Intrest295
Last Price4.11Mar 03, 2025
Change
2.8440.86%
Bid3.55
Ask3.9
volume12
Intrest87
Strike
392.5
392.5
Last Price7.4Mar 03, 2025
Change
2.9365.55%
Bid7.35
Ask7.9
volume106
Intrest246
Last Price2.85Mar 03, 2025
Change
3.5255.26%
Bid2.69
Ask2.92
volume103
Intrest285
Strike
395
395
Last Price8.85Mar 03, 2025
Change
4.45101.14%
Bid8.85
Ask9.65
volume143
Intrest335
Last Price2.01Mar 03, 2025
Change
2.5455.82%
Bid1.95
Ask2.16
volume102
Intrest192
Strike
397.5
397.5
Last Price8.92Mar 03, 2025
Change
1.1414.65%
Bid10.55
Ask11.25
volume2
Intrest77
Last Price1.44Mar 03, 2025
Change
2.1159.44%
Bid1.32
Ask1.54
volume229
Intrest451
Strike
400
400
Last Price13.25Mar 03, 2025
Change
4.9960.41%
Bid12.4
Ask13.55
volume81
Intrest175
Last Price0.95Mar 03, 2025
Change
1.5862.45%
Bid0.92
Ask1.15
volume125
Intrest143
Strike
402.5
402.5
Last Price10.56Mar 03, 2025
Change
0.847.37%
Bid14.5
Ask15.7
volume8
Intrest55
Last Price0.69Mar 03, 2025
Change
1.2464.25%
Bid0.63
Ask0.73
volume1419
Intrest334
Strike
405
405
Last Price15.2Mar 03, 2025
Change
3.2226.88%
Bid16.7
Ask17.95
volume6
Intrest366
Last Price0.41Mar 03, 2025
Change
0.8968.46%
Bid0.43
Ask0.52
volume96
Intrest169
Strike
407.5
407.5
Last Price13.76Mar 03, 2025
Change
2.8817.31%
Bid17.8
Ask20.4
volume1
Intrest2
Last Price0.31Mar 03, 2025
Change
0.6467.37%
Bid0.28
Ask0.33
volume208
Intrest384
Strike
410
410
Last Price18.56Mar 03, 2025
Change
1.388.03%
Bid20.9
Ask22.6
volume24
Intrest98
Last Price0.25Mar 03, 2025
Change
0.1740.48%
Bid0.17
Ask0.28
volume79
Intrest181
Strike
412.5
412.5
Last Price20.88Mar 03, 2025
Change
1.276.48%
Bid23.3
Ask24.85
volume22
Intrest29
Last Price0.15Mar 03, 2025
Change
0.2360.53%
Bid0.09
Ask0.24
volume70
Intrest321
Strike
415
415
Last Price23.36Mar 03, 2025
Change
1.466.67%
Bid25.55
Ask27.45
volume26
Intrest92
Last Price0.17Mar 03, 2025
Change
0.0626.09%
Bid0.01
Ask0.16
volume4
Intrest65
Strike
417.5
417.5
Last Price25.82Mar 03, 2025
Change
1.476.04%
Bid27.6
Ask30.15
volume22
Intrest22
Last Price0.04Mar 03, 2025
Change
0.1376.47%
Bid0.03
Ask0.06
volume194
Intrest385
Strike
420
420
Last Price27.95Feb 28, 2025
Change
00%
Bid29.85
Ask32.55
volume0
Intrest12
Last Price0.23Mar 03, 2025
Change
0.13130%
Bid-
Ask0.16
volume2
Intrest17
Strike
422.5
422.5
Last Price30.45Feb 28, 2025
Change
00%
Bid32.3
Ask34.95
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
0.0444.44%
Bid0.03
Ask0.06
volume16
Intrest195
Strike
425
425
Last Price34.16Feb 27, 2025
Change
00%
Bid35.4
Ask37.65
volume0
Intrest2
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.45
volume5
Intrest107
Strike
427.5
427.5
Last Price31.52Feb 26, 2025
Change
00%
Bid37.55
Ask39.95
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0350%
Bid-
Ask0.06
volume5
Intrest203
Strike
430
430
Last Price30.05Feb 25, 2025
Change
00%
Bid39.9
Ask42.8
volume0
Intrest0
Last Price0.18Feb 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
432.5
432.5
Last Price40Feb 27, 2025
Change
00%
Bid42.6
Ask45.1
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid-
Ask0.1
volume12
Intrest202
Strike
435
435
Last Price45.14Feb 21, 2025
Change
00%
Bid45.6
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid47.3
Ask50.25
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid0.01
Ask0.21
volume5
Intrest125
Strike
440
440
Last Price48Feb 25, 2025
Change
00%
Bid49.85
Ask52.4
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
-
Bid-
Ask1.05
volume1
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid52.35
Ask55.05
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.3491.89%
Bid-
Ask0.25
volume6
Intrest66
Strike
445
445
Last Price62.45Feb 24, 2025
Change
00%
Bid55
Ask57.55
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.2696.3%
Bid-
Ask0.05
volume3
Intrest1
Strike
447.5
447.5
Last Price-
Change
-
Bid57.4
Ask60.05
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
0.0133.33%
Bid-
Ask0.18
volume13
Intrest69
Strike
450
450
Last Price55.49Feb 19, 2025
Change
00%
Bid59.85
Ask62.5
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask1.2
volume4
Intrest28
Strike
455
455
Last Price60.7Feb 19, 2025
Change
00%
Bid64.85
Ask67.9
volume0
Intrest0
Last Price0.95Feb 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
460
460
Last Price-
Change
-
Bid70.05
Ask72.5
volume0
Intrest0
Last Price0.85Jan 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
465
465
Last Price-
Change
-
Bid74.8
Ask77.6
volume0
Intrest0
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
470
470
Last Price-
Change
-
Bid79.85
Ask82.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid85
Ask87.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid89.95
Ask92.4
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
-
Bid-
Ask0.12
volume2
Intrest0
Strike
485
485
Last Price80.82Feb 12, 2025
Change
00%
Bid94.95
Ask98
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid100.1
Ask102.9
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
-
Bid-
Ask0.06
volume2
Intrest0
Strike
495
495
Last Price-
Change
-
Bid105.05
Ask107.85
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest2
Strike
500
500
Last Price-
Change
-
Bid109.95
Ask112.45
volume0
Intrest0