Bulletin
Investor Alert

New York Markets Close in:

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 18, 2021, 10:13 a.m.

HD
/zigman2/quotes/208081807/composite

$

351.70

Change

+1.29 +0.37%

Volume

Volume 350,538

Real time quotes

/zigman2/quotes/208081807/composite

Previous close

$ 350.41

$ 351.70

Change

+1.29 +0.37%

Day low

Day high

$349.00

$353.49

Open

52 week low

52 week high

$246.59

$353.49

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 143.05 0.00 0.00 156.40 158.85 1.00 195.00 quote 0.11 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 151.40 153.95 200.00 quote 0.03 0.00 0.00 0.00 0.52 18.00
quote 0.00 0.00 0.00 146.35 149.15 205.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 141.40 143.85 210.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 136.50 139.10 215.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 131.25 134.00 220.00 quote 0.00 0.00 0.00 0.00 0.52
quote 112.10 0.00 0.00 126.35 129.00 7.00 225.00 quote 0.01 0.00 0.00 0.00 0.28 19.00
quote 0.00 0.00 0.00 121.50 123.75 230.00 quote 0.07 0.00 0.00 0.00 0.21 60.00
quote 0.00 0.00 0.00 116.30 118.95 235.00 quote 0.02 0.00 0.00 0.00 0.25 78.00
quote 0.00 0.00 0.00 111.40 113.85 240.00 quote 0.03 0.00 0.00 0.00 0.05 104.00
quote 0.00 0.00 0.00 106.50 108.65 245.00 quote 0.05 0.00 0.00 0.00 0.05 150.00
quote 0.00 0.00 0.00 101.30 104.00 250.00 quote 0.01 -0.03 500.00 0.00 0.01 1,103
quote 82.35 0.00 0.00 96.60 98.95 2.00 255.00 quote 0.01 0.00 0.00 0.00 0.01 296.00
quote 0.00 0.00 0.00 91.50 93.90 260.00 quote 0.01 0.00 62.00 0.00 0.01 64.00
quote 0.00 0.00 0.00 86.35 89.15 265.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 81.65 84.00 270.00 quote 0.03 0.00 0.00 0.00 0.05 23.00
quote 0.00 0.00 0.00 76.45 79.00 275.00 quote 0.03 0.00 0.00 0.01 0.05 57.00
quote 0.00 0.00 0.00 71.35 74.20 280.00 quote 0.10 0.05 1.00 0.00 0.26 68.00
quote 0.00 0.00 0.00 66.50 68.90 285.00 quote 0.26 0.00 0.00 0.00 0.04 77.00
quote 60.80 7.60 4.00 61.45 64.15 5.00 290.00 quote 0.03 -0.31 7.00 0.01 0.13 34.00
quote 44.36 0.00 0.00 56.50 58.80 1.00 295.00 quote 0.03 -0.21 19.00 0.01 0.38 52.00
quote 49.15 14.15 1.00 51.25 53.70 4.00 300.00 quote 0.03 -0.14 50.00 0.01 0.08 105.00
quote 44.68 18.33 7.00 47.20 48.60 8.00 305.00 quote 0.10 0.00 0.00 0.01 0.10 65.00
quote 39.76 6.66 23.00 41.85 43.45 56.00 310.00 quote 0.07 -0.05 78.00 0.02 0.09 215.00
quote 34.65 11.90 22.00 36.60 38.85 8.00 315.00 quote 0.08 -0.09 48.00 0.02 0.14 127.00
quote 26.25 0.00 0.00 34.25 36.15 1.00 317.50 quote 0.09 -0.01 2.00 0.03 0.16 43.00
quote 29.20 11.30 1.00 31.90 33.65 55.00 320.00 quote 0.11 0.02 2.00 0.07 0.17 163.00
quote 16.35 0.00 0.00 29.50 31.20 3.00 322.50 quote 0.10 -0.01 6.00 0.08 0.14 122.00
quote 24.77 6.32 7.00 26.75 28.80 29.00 325.00 quote 0.15 0.03 10.00 0.09 0.15 332.00
quote 22.65 8.60 21.00 24.35 26.20 51.00 327.50 quote 0.14 0.02 1.00 0.09 0.20 296.00
quote 18.87 4.50 3.00 22.05 23.55 620.00 330.00 quote 0.12 -0.04 13.00 0.07 0.13 365.00
quote 11.96 0.00 0.00 19.60 21.20 49.00 332.50 quote 0.16 -0.05 42.00 0.13 0.20 222.00
quote 18.04 2.89 2.00 17.50 18.45 708.00 335.00 quote 0.24 -0.69 274.00 0.15 0.21 369.00
quote 15.32 1.99 6.00 15.20 16.00 118.00 337.50 quote 0.23 -0.11 65.00 0.21 0.27 477.00
quote 13.10 1.88 14.00 12.80 13.55 289.00 340.00 quote 0.33 -0.17 69.00 0.29 0.36 928.00
quote 8.80 -0.17 42.00 10.35 11.30 205.00 342.50 quote 0.51 -0.22 14.00 0.44 0.50 604.00
quote 8.50 1.50 69.00 8.25 8.95 536.00 345.00 quote 0.73 -0.43 139.00 0.69 0.77 339.00
quote 6.43 1.35 52.00 6.30 6.80 503.00 347.50 quote 1.12 -0.66 48.00 1.06 1.19 221.00
quote 4.57 1.47 193.00 4.45 4.85 742.00 350.00 quote 1.71 -1.00 330.00 1.70 1.84 387.00
351.70 Current price as of 10/18/2021 10:13:16 AM
quote 1.90 0.60 788.00 1.81 1.99 957.00 355.00 quote 4.00 -1.81 29.00 3.80 4.25 36.00
quote 0.62 0.18 825.00 0.58 0.62 1,236 360.00 quote 7.91 -2.19 5.00 7.45 8.25 9.00
quote 0.19 0.02 76.00 0.16 0.23 218.00 365.00 quote 0.00 0.00 0.00 11.60 13.30
quote 0.07 -0.03 21.00 0.05 0.10 47.00 370.00 quote 37.50 0.00 0.00 16.35 18.70 1.00
quote 0.06 -0.01 2.00 0.01 0.06 18.00 375.00 quote 36.15 0.00 0.00 21.35 23.55 4.00
quote 0.00 0.00 0.00 0.00 0.61 380.00 quote 31.70 -9.85 1.00 26.10 28.75 3.00
quote 0.01 0.00 1.00 0.00 0.60 385.00 quote 0.00 0.00 0.00 31.45 33.55
quote 0.00 0.00 0.00 0.00 0.85 390.00 quote 0.00 0.00 0.00 36.40 38.45
quote 0.22 0.00 0.00 0.00 0.75 3.00 395.00 quote 0.00 0.00 0.00 41.20 43.75
quote 0.05 0.00 0.00 0.00 0.66 11.00 400.00 quote 0.00 0.00 0.00 46.40 48.50
quote 0.00 0.00 0.00 0.00 0.75 405.00 quote 0.00 0.00 0.00 51.10 53.80
quote 0.00 0.00 0.00 0.00 0.35 410.00 quote 0.00 0.00 0.00 56.10 58.55
quote 0.00 0.00 0.00 0.00 0.34 415.00 quote 0.00 0.00 0.00 61.20 63.70
quote 0.00 0.00 0.00 0.00 0.40 420.00 quote 0.00 0.00 0.00 66.10 68.45
quote 0.00 0.00 0.00 0.00 0.37 425.00 quote 0.00 0.00 0.00 71.30 73.75
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 151.35 154.20 200.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 146.35 149.10 205.00 quote 0.00 0.00 0.00 0.00 0.76
quote 0.00 0.00 0.00 141.30 144.20 210.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 136.40 139.05 215.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 131.30 134.30 220.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 126.15 129.25 225.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 121.40 124.15 230.00 quote 0.00 0.00 0.00 0.00 1.27
quote 96.85 0.00 0.00 116.65 118.95 2.00 235.00 quote 0.09 0.00 0.00 0.00 0.36 1.00
quote 91.80 0.00 0.00 111.50 114.15 4.00 240.00 quote 0.01 -0.04 20.00 0.00 0.05 22.00
quote 0.00 0.00 0.00 106.55 109.20 245.00 quote 0.01 0.00 1.00 0.00 0.06 52.00
quote 86.55 0.00 0.00 101.50 104.05 2.00 250.00 quote 0.05 0.00 0.00 0.01 0.07 28.00
quote 76.40 0.00 0.00 96.60 99.10 2.00 255.00 quote 0.05 0.00 0.00 0.01 0.08 99.00
quote 0.00 0.00 0.00 91.35 94.35 260.00 quote 0.05 0.00 0.00 0.01 0.09 51.00
quote 0.00 0.00 0.00 86.30 89.10 265.00 quote 0.06 0.00 0.00 0.00 0.13 15.00
quote 71.95 0.00 0.00 81.45 84.15 4.00 270.00 quote 0.28 0.00 0.00 0.00 0.24 23.00
quote 66.95 0.00 0.00 76.45 79.15 1.00 275.00 quote 0.07 -1.04 6.00 0.01 0.15 9.00
quote 0.00 0.00 0.00 71.60 74.10 280.00 quote 0.09 -0.01 6.00 0.01 0.26 76.00
quote 52.00 0.00 0.00 66.50 69.35 1.00 285.00 quote 0.59 0.00 0.00 0.02 0.12 18.00
quote 52.30 0.00 0.00 61.50 64.40 8.00 290.00 quote 0.10 -0.06 13.00 0.02 0.27 23.00
quote 44.49 0.00 0.00 56.70 58.95 1.00 295.00 quote 0.08 -0.04 2.00 0.05 0.12 137.00
quote 49.25 0.00 5.00 51.80 53.90 5.00 300.00 quote 0.12 -0.06 1.00 0.06 0.17 120.00
quote 36.20 0.00 0.00 46.80 48.75 14.00 305.00 quote 0.19 -0.26 5.00 0.08 0.30 195.00
quote 0.00 0.00 0.00 41.75 44.25 310.00 quote 0.21 -0.11 21.00 0.09 0.27 173.00
quote 19.84 0.00 0.00 36.80 39.15 1.00 315.00 quote 0.30 -0.11 32.00 0.11 0.33 1,118
quote 0.00 0.00 0.00 33.95 36.70 317.50 quote 0.00 0.00 0.00 0.12 0.52
quote 31.20 19.55 45.00 31.70 34.20 45.00 320.00 quote 0.27 0.00 2.00 0.13 0.41 152.00
quote 27.65 0.00 1.00 29.00 31.75 1.00 322.50 quote 0.00 0.00 0.00 0.15 0.45
quote 18.02 0.00 0.00 26.90 29.20 33.00 325.00 quote 0.33 -0.02 2.00 0.26 0.34 234.00
quote 0.00 0.00 0.00 24.35 26.65 327.50 quote 0.53 -0.47 4.00 0.30 0.42 15.00
quote 20.59 0.86 5.00 22.20 23.90 77.00 330.00 quote 0.40 -0.10 3.00 0.36 0.44 321.00
quote 0.00 0.00 0.00 19.70 21.80 332.50 quote 0.86 0.19 4.00 0.44 0.52 26.00
quote 16.20 0.46 2.00 17.35 19.20 176.00 335.00 quote 0.59 -0.13 1.00 0.55 0.63 339.00
quote 12.44 4.64 6.00 15.00 16.60 15.00 337.50 quote 0.95 -0.20 14.00 0.69 1.05 113.00
quote 13.74 2.11 9.00 13.15 14.20 389.00 340.00 quote 0.93 -0.25 23.00 0.90 1.00 220.00
quote 10.63 2.05 4.00 11.30 12.00 25.00 342.50 quote 1.25 -0.42 12.00 1.18 1.31 60.00
quote 9.35 1.35 7.00 9.35 9.85 281.00 345.00 quote 1.63 -0.54 152.00 1.60 1.74 242.00
quote 7.60 1.80 21.00 7.40 7.95 50.00 347.50 quote 3.00 0.15 89.00 2.09 2.35 128.00
quote 5.88 1.27 38.00 5.75 6.10 693.00 350.00 quote 3.00 -1.05 24.00 2.90 3.15 49.00
351.70 Current price as of 10/18/2021 10:13:16 AM
quote 3.30 0.85 94.00 3.05 3.30 322.00 355.00 quote 6.00 -0.50 5.00 5.05 5.55 6.00
quote 1.52 0.43 48.00 1.43 1.61 440.00 360.00 quote 12.00 -8.60 1.00 8.30 8.90 6.00
quote 0.66 0.16 7.00 0.63 0.72 201.00 365.00 quote 31.00 0.00 0.00 12.35 13.55 1.00
quote 0.33 0.13 3.00 0.26 0.33 122.00 370.00 quote 0.00 0.00 0.00 16.70 18.70
quote 0.14 -0.0100 4.00 0.11 0.19 13.00 375.00 quote 40.00 0.00 0.00 21.70 23.65 6.00
quote 0.22 0.14 3.00 0.02 0.15 5.00 380.00 quote 0.00 0.00 0.00 26.20 28.70
quote 0.14 0.00 0.00 0.01 0.26 2.00 385.00 quote 0.00 0.00 0.00 31.65 33.55
quote 0.30 0.00 2.00 0.00 0.60 390.00 quote 0.00 0.00 0.00 36.25 38.60
quote 0.00 0.00 0.00 0.00 0.36 395.00 quote 0.00 0.00 0.00 41.15 43.75
quote 0.20 0.00 0.00 0.00 0.36 3.00 400.00 quote 0.00 0.00 0.00 46.30 48.70
quote 0.00 0.00 0.00 0.00 0.39 405.00 quote 0.00 0.00 0.00 51.50 53.75
quote 0.00 0.00 0.00 0.00 0.40 410.00 quote 0.00 0.00 0.00 56.00 58.70
quote 0.00 0.00 0.00 0.00 0.67 415.00 quote 0.00 0.00 0.00 60.95 63.65
quote 0.00 0.00 0.00 0.00 0.74 420.00 quote 0.00 0.00 0.00 66.15 68.65
quote 0.00 0.00 0.00 0.00 1.28 425.00 quote 0.00 0.00 0.00 71.05 73.65
quote 0.00 0.00 0.00 0.00 0.50 430.00 quote 0.00 0.00 0.00 76.00 78.65
quote 0.00 0.00 0.00 0.00 0.25 435.00 quote 0.00 0.00 0.00 80.95 83.60

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.