Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

Market open

 --Real time quotes

Sep 20, 2021, 11:11 a.m.

HD
/zigman2/quotes/208081807/composite

$

333.71

Change

-1.96 -0.58%

Volume

Volume 788,150

Real time quotes

/zigman2/quotes/208081807/composite

Previous close

$ 335.67

$ 333.71

Change

-1.96 -0.58%

Day low

Day high

$330.44

$335.39

Open

52 week low

52 week high

$246.59

$345.69

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

September, 2021 Options

Hide
CALLS PUTS
Expires September 24, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 148.50 150.40 185.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 143.50 145.15 190.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 138.05 140.55 195.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 133.30 134.95 200.00 quote 0.01 0.00 0.00 0.00 0.50 600.00
quote 0.00 0.00 0.00 128.40 130.10 205.00 quote 0.01 0.00 0.00 0.00 0.50 75.00
quote 0.00 0.00 0.00 123.50 125.25 210.00 quote 0.01 0.00 0.00 0.00 0.50 375.00
quote 114.09 0.00 0.00 118.15 120.00 7.00 215.00 quote 0.01 0.00 0.00 0.00 0.50 155.00
quote 0.00 0.00 0.00 113.40 115.30 220.00 quote 0.16 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 108.25 110.00 225.00 quote 0.01 0.00 0.00 0.00 0.57 28.00
quote 0.00 0.00 0.00 103.25 104.90 230.00 quote 0.01 0.00 0.00 0.00 0.01 348.00
quote 0.00 0.00 0.00 98.45 100.25 235.00 quote 0.02 0.00 0.00 0.00 0.28 80.00
quote 0.00 0.00 0.00 93.40 95.05 240.00 quote 0.01 0.00 75.00 0.00 0.01 8.00
quote 0.00 0.00 0.00 88.10 90.25 245.00 quote 0.01 0.00 0.00 0.00 0.31 650.00
quote 85.00 0.00 0.00 83.35 84.90 5.00 250.00 quote 0.01 -0.04 11.00 0.00 0.40 61.00
quote 0.00 0.00 0.00 78.45 80.10 255.00 quote 0.64 0.00 0.00 0.00 0.41 3.00
quote 0.00 0.00 0.00 73.50 75.15 260.00 quote 0.18 0.00 0.00 0.00 0.17 59.00
quote 0.00 0.00 0.00 68.10 70.25 265.00 quote 0.02 -0.03 2.00 0.01 0.34 26.00
quote 0.00 0.00 0.00 63.45 65.05 270.00 quote 0.05 -0.04 1.00 0.00 0.50 43.00
quote 57.60 0.00 0.00 58.50 60.15 6.00 275.00 quote 0.05 -0.05 1.00 0.00 0.31 32.00
quote 51.75 0.00 0.00 53.20 55.35 2.00 280.00 quote 0.10 0.03 3.00 0.00 0.43 77.00
quote 0.00 0.00 0.00 51.00 52.75 282.50 quote 0.00 0.00 0.00 0.01 0.25
quote 46.70 0.00 0.00 48.55 50.15 2.00 285.00 quote 0.12 -0.07 1.00 0.01 0.26 57.00
quote 0.00 0.00 0.00 45.95 48.00 287.50 quote 0.14 0.00 0.00 0.01 0.50 1.00
quote 0.00 0.00 0.00 43.60 44.95 290.00 quote 0.09 -0.06 3.00 0.01 0.15 34.00
quote 0.00 0.00 0.00 41.05 42.60 292.50 quote 0.15 0.00 16.00 0.04 0.20 16.00
quote 30.58 0.00 0.00 38.55 40.30 8.00 295.00 quote 0.20 -0.03 21.00 0.11 0.28 26.00
quote 0.00 0.00 0.00 36.15 37.95 297.50 quote 0.12 -0.20 1.00 0.06 0.26 15.00
quote 37.50 0.00 0.00 33.75 34.95 8.00 300.00 quote 0.20 0.09 54.00 0.16 0.28 162.00
quote 29.04 0.00 0.00 28.70 30.20 15.00 305.00 quote 0.26 0.10 64.00 0.22 0.30 311.00
quote 27.25 -0.55 12.00 23.90 25.35 53.00 310.00 quote 0.37 0.15 9.00 0.33 0.40 372.00
quote 23.80 1.03 2.00 18.90 20.80 36.00 315.00 quote 0.50 0.18 53.00 0.44 0.57 346.00
quote 18.95 0.00 0.00 16.65 18.00 5.00 317.50 quote 0.58 0.18 17.00 0.55 0.65 186.00
quote 15.19 -2.16 10.00 14.45 15.55 146.00 320.00 quote 0.70 0.23 58.00 0.67 0.80 598.00
quote 14.90 0.00 0.00 12.15 12.95 1.00 322.50 quote 0.92 0.39 17.00 0.86 1.00 190.00
quote 10.15 -2.65 3.00 9.90 10.80 140.00 325.00 quote 1.14 0.40 176.00 1.07 1.32 482.00
quote 10.75 1.47 29.00 7.90 8.40 43.00 327.50 quote 1.60 0.53 51.00 1.52 1.71 378.00
quote 5.89 -2.50 17.00 5.95 6.50 333.00 330.00 quote 2.15 0.57 88.00 2.00 2.30 398.00
quote 4.85 -0.62 62.00 4.25 4.65 152.00 332.50 quote 2.81 0.71 108.00 2.79 3.15 301.00
333.71 Current price as of 9/20/2021 11:11:45 AM
quote 3.10 -0.80 258.00 2.90 3.25 715.00 335.00 quote 3.75 0.83 271.00 3.95 4.30 478.00
quote 2.02 -0.39 197.00 1.85 2.22 471.00 337.50 quote 5.35 1.30 21.00 5.35 5.80 158.00
quote 1.35 -0.15 241.00 1.20 1.34 771.00 340.00 quote 7.40 1.75 4.00 6.80 7.55 69.00
quote 0.80 -0.17 138.00 0.69 0.85 319.00 342.50 quote 10.70 4.15 2.00 8.65 9.60 14.00
quote 0.44 -0.11 135.00 0.41 0.50 590.00 345.00 quote 8.89 -0.16 29.00 10.90 11.95 36.00
quote 0.15 -0.09 168.00 0.14 0.20 761.00 350.00 quote 16.92 3.54 2.00 15.50 16.65 4.00
quote 0.08 -0.02 59.00 0.05 0.12 109.00 355.00 quote 21.40 0.00 0.00 20.35 21.70 5.00
quote 0.06 -0.02 9.00 0.00 0.20 63.00 360.00 quote 32.40 0.00 0.00 25.25 26.60 1.00
quote 0.02 -0.01 2.00 0.00 0.04 94.00 365.00 quote 0.00 0.00 0.00 29.90 31.90
quote 0.12 0.00 0.00 0.00 0.51 16.00 370.00 quote 0.00 0.00 0.00 34.80 37.05
quote 0.90 0.00 0.00 0.00 0.50 1.00 375.00 quote 0.00 0.00 0.00 39.90 41.95
quote 1.00 0.00 0.00 0.00 0.50 380.00 quote 0.00 0.00 0.00 44.95 46.85
quote 0.05 0.00 0.00 0.00 0.40 184.00 385.00 quote 0.00 0.00 0.00 49.85 51.95
quote 0.44 0.00 0.00 0.00 0.50 1.00 390.00 quote 0.00 0.00 0.00 55.05 56.80
quote 0.35 0.00 0.00 0.00 0.50 395.00 quote 0.00 0.00 0.00 59.85 61.85
quote 0.41 0.00 0.00 0.00 0.51 1.00 400.00 quote 0.00 0.00 0.00 64.75 67.00
quote 0.00 0.00 0.00 0.00 0.50 405.00 quote 0.00 0.00 0.00 69.90 72.10
quote 0.00 0.00 0.00 0.00 0.51 410.00 quote 0.00 0.00 0.00 75.05 76.85
quote 0.00 0.00 0.00 0.00 0.50 415.00 quote 0.00 0.00 0.00 80.00 81.90
quote 0.06 0.00 0.00 0.00 0.23 33.00 420.00 quote 0.00 0.00 0.00 84.80 86.65

October, 2021 Options

Show

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
Link to MarketWatch's Slice.