$389.43
-3.43-0.87%
At close: -
$389.43
0.000.00%
After Hours: 5:19 PM EDT
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 Price181.65Dec 27, 2024
Change
00%
Bid178.15
Ask181.95
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid173.2
Ask176.9
volume0
Intrest0
Strike
215
215
Last Price0.05Dec 30, 2024
Change
0.0116.67%
Bid-
Ask0.18
volume1
Intrest1
Last Price-
Change
-
Bid168.3
Ask171.95
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid163.2
Ask166.95
volume0
Intrest0
Strike
225
225
Last Price0.65Nov 26, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Last Price-
Change
-
Bid158.2
Ask161.95
volume0
Intrest0
Strike
230
230
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Last Price-
Change
-
Bid153.2
Ask156.95
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid148.2
Ask152
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid143.2
Ask147
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid138.05
Ask142
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid133.35
Ask137
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid128.2
Ask132
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid123.5
Ask127
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid118.9
Ask122
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid113.2
Ask117
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid108.3
Ask112
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid103.9
Ask106.95
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid98.4
Ask102
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid93.25
Ask97
volume0
Intrest0
Strike
295
295
Last Price0.68Dec 05, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid88.25
Ask92
volume0
Intrest0
Strike
300
300
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid83.35
Ask87
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid78.35
Ask82
volume0
Intrest0
Strike
310
310
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid73.9
Ask77
volume0
Intrest0
Strike
315
315
Last Price0.01Dec 30, 2024
Change
-
Bid-
Ask0.13
volume1
Intrest0
Last Price-
Change
-
Bid68.45
Ask72.05
volume0
Intrest0
Strike
320
320
Last Price0.02Dec 30, 2024
Change
-
Bid-
Ask0.16
volume1
Intrest0
Last Price-
Change
-
Bid63.7
Ask67
volume0
Intrest0
Strike
325
325
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.15
volume1
Intrest6
Last Price-
Change
-
Bid58.45
Ask62.1
volume0
Intrest0
Strike
330
330
Last Price0.01Dec 30, 2024
Change
0.1191.67%
Bid0.01
Ask0.14
volume21
Intrest2
Last Price58.25Dec 30, 2024
Change
-
Bid55.9
Ask59.6
volume4
Intrest0
Strike
332.5
332.5
Last Price0.03Dec 30, 2024
Change
-
Bid0.01
Ask0.15
volume1
Intrest0
Last Price55.81Dec 30, 2024
Change
-
Bid53.5
Ask57.05
volume4
Intrest0
Strike
335
335
Last Price0.03Dec 30, 2024
Change
0.0125%
Bid0.02
Ask0.18
volume1
Intrest1
Last Price-
Change
-
Bid51
Ask54.6
volume0
Intrest0
Strike
337.5
337.5
Last Price0.02Dec 30, 2024
Change
-
Bid-
Ask0.37
volume20
Intrest0
Last Price-
Change
-
Bid49.3
Ask52
volume0
Intrest0
Strike
340
340
Last Price0.07Dec 30, 2024
Change
0.0116.67%
Bid0.01
Ask0.14
volume3
Intrest43
Last Price-
Change
-
Bid45.9
Ask49.4
volume0
Intrest0
Strike
342.5
342.5
Last Price0.15Dec 24, 2024
Change
00%
Bid0.01
Ask0.16
volume0
Intrest23
Last Price45.42Dec 23, 2024
Change
00%
Bid43.55
Ask46.5
volume0
Intrest50
Strike
345
345
Last Price0.09Dec 30, 2024
Change
0.0430.77%
Bid0.02
Ask0.39
volume10
Intrest316
Last Price42.93Dec 23, 2024
Change
00%
Bid41.35
Ask44.55
volume0
Intrest50
Strike
347.5
347.5
Last Price-
Change
-
Bid0.02
Ask0.15
volume0
Intrest0
Last Price42.4Dec 27, 2024
Change
00%
Bid38.5
Ask42.15
volume0
Intrest2
Strike
350
350
Last Price0.11Dec 26, 2024
Change
00%
Bid0.02
Ask0.16
volume0
Intrest8
Last Price-
Change
-
Bid35.85
Ask39.1
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid0.03
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid34.35
Ask37
volume0
Intrest0
Strike
355
355
Last Price0.11Dec 26, 2024
Change
00%
Bid0.04
Ask0.21
volume0
Intrest10
Last Price-
Change
-
Bid31.15
Ask34.5
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid0.03
Ask0.38
volume0
Intrest0
Last Price63.5Dec 11, 2024
Change
00%
Bid28.55
Ask32.2
volume0
Intrest2
Strike
360
360
Last Price0.11Dec 30, 2024
Change
0.0738.89%
Bid0.04
Ask0.14
volume16
Intrest45
Last Price-
Change
-
Bid25.95
Ask29.55
volume0
Intrest0
Strike
362.5
362.5
Last Price0.12Dec 27, 2024
Change
00%
Bid0.06
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid23.45
Ask27.05
volume0
Intrest0
Strike
365
365
Last Price0.28Dec 30, 2024
Change
0.14100%
Bid0.06
Ask0.26
volume1
Intrest274
Last Price-
Change
-
Bid21.15
Ask24.8
volume0
Intrest0
Strike
367.5
367.5
Last Price0.17Dec 30, 2024
Change
-
Bid0.09
Ask0.24
volume6
Intrest0
Last Price-
Change
-
Bid18.6
Ask22.3
volume0
Intrest0
Strike
370
370
Last Price0.21Dec 30, 2024
Change
0.0423.53%
Bid0.15
Ask0.27
volume63
Intrest102
Last Price-
Change
-
Bid16.55
Ask19.85
volume0
Intrest0
Strike
372.5
372.5
Last Price0.32Dec 30, 2024
Change
0.0414.29%
Bid0.16
Ask0.35
volume7
Intrest31
Last Price-
Change
-
Bid14.35
Ask17.25
volume0
Intrest0
Strike
375
375
Last Price0.32Dec 30, 2024
Change
0.025.88%
Bid0.29
Ask0.42
volume14
Intrest98
Last Price9.95Dec 30, 2024
Change
6.0537.81%
Bid11.6
Ask14.45
volume1
Intrest1
Strike
377.5
377.5
Last Price0.5Dec 30, 2024
Change
0.036.38%
Bid0.18
Ask0.57
volume31
Intrest68
Last Price7.9Dec 30, 2024
Change
4.9538.52%
Bid9.3
Ask12.2
volume26
Intrest139
Strike
380
380
Last Price0.62Dec 30, 2024
Change
0.023.13%
Bid0.3
Ask0.81
volume36
Intrest209
Last Price9Dec 30, 2024
Change
2.7123.14%
Bid7.9
Ask10
volume222
Intrest6
Strike
382.5
382.5
Last Price0.89Dec 30, 2024
Change
0.1927.14%
Bid0.86
Ask1.18
volume73
Intrest113
Last Price7.46Dec 30, 2024
Change
1.920.3%
Bid5.4
Ask8.05
volume6
Intrest100
Strike
385
385
Last Price1.33Dec 30, 2024
Change
0.053.91%
Bid1.34
Ask1.72
volume340
Intrest93
Last Price5.45Dec 30, 2024
Change
1.4521.01%
Bid4.5
Ask5.15
volume6
Intrest55
Strike
387.5
387.5
Last Price2.16Dec 30, 2024
Change
0.7452.11%
Bid2.11
Ask2.55
volume49
Intrest31
Last Price3.72Dec 30, 2024
Change
1.4628.19%
Bid2.83
Ask3.65
volume464
Intrest56
Strike
390
390
Last Price3.3Dec 30, 2024
Change
1.1654.21%
Bid3.1
Ask3.65
volume89
Intrest104
Last Price2.4Dec 30, 2024
Change
1.741.46%
Bid1.85
Ask2.51
volume105
Intrest138
Strike
392.5
392.5
Last Price3.9Dec 30, 2024
Change
0.6520%
Bid4.45
Ask5.05
volume4
Intrest57
Last Price1.7Dec 30, 2024
Change
1.2341.98%
Bid1.02
Ask1.54
volume123
Intrest209
Strike
395
395
Last Price6.3Dec 30, 2024
Change
1.7638.77%
Bid5.7
Ask6.8
volume8
Intrest145
Last Price0.96Dec 30, 2024
Change
0.7443.53%
Bid0.55
Ask0.95
volume175
Intrest50
Strike
397.5
397.5
Last Price7.65Dec 30, 2024
Change
0.659.29%
Bid7.3
Ask9.1
volume124
Intrest9
Last Price0.55Dec 30, 2024
Change
0.652.17%
Bid0.32
Ask0.58
volume280
Intrest341
Strike
400
400
Last Price10.17Dec 30, 2024
Change
1.0811.88%
Bid9.1
Ask11.75
volume38
Intrest163
Last Price0.3Dec 30, 2024
Change
0.3855.88%
Bid0.11
Ask0.43
volume96
Intrest87
Strike
402.5
402.5
Last Price9.86Dec 27, 2024
Change
00%
Bid10.9
Ask14
volume0
Intrest13
Last Price0.11Dec 30, 2024
Change
0.1963.33%
Bid0.1
Ask0.33
volume121
Intrest314
Strike
405
405
Last Price14.96Dec 30, 2024
Change
1.9615.08%
Bid13.7
Ask16.6
volume2
Intrest44
Last Price0.08Dec 30, 2024
Change
0.0850%
Bid-
Ask0.08
volume26
Intrest34
Strike
407.5
407.5
Last Price-
Change
-
Bid15.9
Ask19.6
volume0
Intrest0
Last Price0.05Dec 30, 2024
Change
0.0654.55%
Bid0.04
Ask0.05
volume22
Intrest196
Strike
410
410
Last Price19.74Dec 30, 2024
Change
3.0818.49%
Bid18.85
Ask21.7
volume48
Intrest48
Last Price0.04Dec 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
412.5
412.5
Last Price23.45Dec 30, 2024
Change
3.6218.26%
Bid20.8
Ask24.6
volume3
Intrest1
Last Price0.01Dec 30, 2024
Change
0.0375%
Bid-
Ask0.01
volume9
Intrest57
Strike
415
415
Last Price23.2Dec 30, 2024
Change
2.19.95%
Bid23.7
Ask26.7
volume30
Intrest18
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.2
volume5
Intrest1
Strike
417.5
417.5
Last Price-
Change
-
Bid25.85
Ask29.2
volume0
Intrest0
Last Price0.02Dec 30, 2024
Change
0.3794.87%
Bid-
Ask0.01
volume2
Intrest101
Strike
420
420
Last Price28.2Dec 27, 2024
Change
00%
Bid28.35
Ask31.2
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid30.85
Ask34.3
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
0.0375%
Bid-
Ask0.2
volume1
Intrest64
Strike
425
425
Last Price36.75Dec 19, 2024
Change
00%
Bid33.6
Ask36.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid35.85
Ask39.6
volume0
Intrest0
Last Price0.03Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest114
Strike
430
430
Last Price41.75Dec 19, 2024
Change
00%
Bid38.65
Ask41.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid40.8
Ask44.3
volume0
Intrest0
Last Price0.44Dec 24, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest66
Strike
435
435
Last Price46.55Dec 19, 2024
Change
00%
Bid43.5
Ask46.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid45.9
Ask49.5
volume0
Intrest0
Last Price0.06Dec 30, 2024
Change
0.7892.86%
Bid-
Ask0.16
volume1
Intrest373
Strike
440
440
Last Price47.2Dec 27, 2024
Change
00%
Bid48.4
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid50.8
Ask54.4
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
0.798.59%
Bid0.01
Ask0.63
volume1
Intrest451
Strike
445
445
Last Price21.8Dec 03, 2024
Change
00%
Bid53.35
Ask56.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid55.9
Ask59.45
volume0
Intrest0
Last Price0.33Dec 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest63
Strike
450
450
Last Price17.1Dec 09, 2024
Change
00%
Bid58.4
Ask61.95
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
0.1995%
Bid-
Ask0.05
volume22
Intrest34
Strike
455
455
Last Price-
Change
-
Bid63.35
Ask66.65
volume0
Intrest0
Last Price0.33Dec 26, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest21
Strike
460
460
Last Price-
Change
-
Bid68.45
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid73.6
Ask76.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid78.35
Ask81.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid83.4
Ask86.85
volume0
Intrest0
Last Price0.16Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
480
480
Last Price-
Change
-
Bid88.4
Ask91.85
volume0
Intrest0
Last Price0.16Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid93.3
Ask96.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid98.4
Ask101.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid103.3
Ask106.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid108.35
Ask111.95
volume0
Intrest0