$321.05
2.980.94%
À la clôture: Sep 4, 5:00 PM EST
$320.50
-0.55-0.17%
Après les heures: 6:55 PM EST
The Home Depot Inc Chaîne d'Options
HDNYSE
Dividende: La date ex-dividende était le il y a 2 jours
Home Depot Options
View Home Depot (HD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.68
P/C Ratio (OI)
0.86
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid99.2
Ask103.1
volume0
Intrest0
Strike
220
220
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask0.05
volume11
Intrest27
Last Price-
Change
-
Bid94.45
Ask98.05
volume0
Intrest0
Strike
225
225
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Last Price-
Change
-
Bid89.15
Ask93.1
volume0
Intrest0
Strike
230
230
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest85
Last Price-
Change
-
Bid84.25
Ask88.1
volume0
Intrest0
Strike
235
235
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Last Price-
Change
-
Bid79.25
Ask83
volume0
Intrest0
Strike
240
240
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.1
volume3
Intrest42
Last Price-
Change
-
Bid74.15
Ask78.1
volume0
Intrest0
Strike
245
245
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest89
Last Price-
Change
-
Bid69.25
Ask73.05
volume0
Intrest0
Strike
250
250
Last Price0.04Sep 04, 2026
Change
0.03300%
Bid-
Ask0.12
volume12
Intrest157
Last Price80Aug 18, 2026
Change
-0%
Bid64.65
Ask68
volume0
Intrest0
Strike
255
255
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.1
volume2
Intrest145
Last Price-
Change
-
Bid60.15
Ask62.75
volume0
Intrest0
Strike
260
260
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.32
volume3
Intrest84
Last Price79.6Aug 19, 2026
Change
-0%
Bid54.8
Ask57.7
volume0
Intrest0
Strike
265
265
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest85
Last Price-
Change
-
Bid49.8
Ask53.1
volume0
Intrest0
Strike
270
270
Last Price0.01Sep 04, 2026
Change
0.0888.89%
Bid-
Ask0.06
volume7
Intrest177
Last Price-
Change
-
Bid44.85
Ask47.8
volume0
Intrest0
Strike
275
275
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.27
volume24
Intrest190
Last Price-
Change
-
Bid39.85
Ask42.7
volume0
Intrest0
Strike
280
280
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid-
Ask0.12
volume76
Intrest229
Last Price-
Change
-
Bid34.8
Ask37.75
volume0
Intrest0
Strike
285
285
Last Price0.11Sep 04, 2026
Change
0.06120%
Bid-
Ask0.21
volume2
Intrest65
Last Price55.9Aug 19, 2026
Change
-0%
Bid29.85
Ask32.95
volume0
Intrest0
Strike
290
290
Last Price0.01Sep 04, 2026
Change
0.1191.67%
Bid0.01
Ask0.26
volume31
Intrest50
Last Price24.58Sep 02, 2026
Change
-0%
Bid24.85
Ask27.75
volume0
Intrest0
Strike
295
295
Last Price0.04Sep 04, 2026
Change
0.171.43%
Bid0.02
Ask0.16
volume10
Intrest57
Last Price20.65Sep 03, 2026
Change
-0%
Bid22.4
Ask25.4
volume0
Intrest0
Strike
297.5
297.5
Last Price0.08Sep 04, 2026
Change
0.0952.94%
Bid0.06
Ask0.18
volume13
Intrest8
Last Price18.15Sep 03, 2026
Change
-0%
Bid20
Ask22.75
volume0
Intrest2
Strike
300
300
Last Price0.1Sep 04, 2026
Change
0.1458.33%
Bid-
Ask0.36
volume78
Intrest310
Last Price-
Change
-
Bid17.5
Ask20.3
volume0
Intrest0
Strike
302.5
302.5
Last Price0.17Sep 04, 2026
Change
0.1851.43%
Bid-
Ask0.6
volume66
Intrest39
Last Price33.15Aug 18, 2026
Change
-0%
Bid15.2
Ask18
volume0
Intrest0
Strike
305
305
Last Price0.25Sep 04, 2026
Change
0.3960.94%
Bid0.14
Ask0.49
volume42
Intrest163
Last Price11.66Sep 02, 2026
Change
-0%
Bid13.6
Ask15.45
volume0
Intrest0
Strike
307.5
307.5
Last Price0.4Sep 04, 2026
Change
0.4150.62%
Bid0.2
Ask0.87
volume57
Intrest48
Last Price8Sep 03, 2026
Change
-0%
Bid11.25
Ask13.2
volume0
Intrest13
Strike
310
310
Last Price0.68Sep 04, 2026
Change
0.6348.09%
Bid0.52
Ask0.71
volume138
Intrest227
Last Price7.36Sep 03, 2026
Change
-0%
Bid9
Ask11.05
volume0
Intrest3
Strike
312.5
312.5
Last Price0.91Sep 04, 2026
Change
1.0954.5%
Bid0.84
Ask1.1
volume146
Intrest69
Last Price6.52Sep 04, 2026
Change
1.7636.97%
Bid7.2
Ask8.8
volume1
Intrest33
Strike
315
315
Last Price1.45Sep 04, 2026
Change
1.0141.06%
Bid1.31
Ask1.88
volume119
Intrest358
Last Price6.22Sep 04, 2026
Change
1.5232.34%
Bid4.7
Ask7.35
volume15
Intrest46
Strike
317.5
317.5
Last Price2.23Sep 04, 2026
Change
1.5741.32%
Bid1.85
Ask2.66
volume46
Intrest189
Last Price4.57Sep 04, 2026
Change
1.0730.57%
Bid4.15
Ask4.95
volume236
Intrest112
Strike
320
320
Last Price3.2Sep 04, 2026
Change
1.836%
Bid3.05
Ask3.45
volume390
Intrest274
Last Price3.3Sep 04, 2026
Change
0.7529.41%
Bid2.88
Ask3.6
volume396
Intrest46
Strike
322.5
322.5
Last Price4.3Sep 04, 2026
Change
1.6127.24%
Bid3.95
Ask4.9
volume56
Intrest42
Last Price2.26Sep 04, 2026
Change
0.3719.58%
Bid2.06
Ask2.51
volume396
Intrest260
Strike
325
325
Last Price5.89Sep 04, 2026
Change
2.6731.19%
Bid5.1
Ask6.9
volume17
Intrest131
Last Price1.56Sep 04, 2026
Change
0.010.65%
Bid1.31
Ask1.82
volume168
Intrest115
Strike
327.5
327.5
Last Price8.45Sep 04, 2026
Change
3.5529.58%
Bid6.9
Ask8.7
volume2
Intrest55
Last Price1Sep 04, 2026
Change
0.1517.65%
Bid0.79
Ask1.11
volume296
Intrest323
Strike
330
330
Last Price9.4Sep 04, 2026
Change
2.8823.45%
Bid8.7
Ask10.45
volume17
Intrest201
Last Price0.67Sep 04, 2026
Change
0.058.06%
Bid0.44
Ask0.76
volume117
Intrest48
Strike
332.5
332.5
Last Price12.59Sep 04, 2026
Change
2.3815.9%
Bid10.85
Ask12.95
volume1
Intrest15
Last Price0.45Sep 04, 2026
Change
0.128.57%
Bid0.35
Ask0.51
volume86
Intrest138
Strike
335
335
Last Price13.9Sep 04, 2026
Change
1.9912.52%
Bid12.95
Ask15.45
volume4
Intrest62
Last Price0.23Sep 04, 2026
Change
0.0928.13%
Bid0.11
Ask0.31
volume40
Intrest127
Strike
337.5
337.5
Last Price17.9Sep 04, 2026
Change
2.0210.14%
Bid15.1
Ask18.05
volume1
Intrest10
Last Price0.16Sep 04, 2026
Change
0.015.88%
Bid0.08
Ask0.17
volume613
Intrest940
Strike
340
340
Last Price24.01Sep 02, 2026
Change
-0%
Bid17.55
Ask20.2
volume0
Intrest15
Last Price0.34Sep 04, 2026
Change
0.1578.95%
Bid0.01
Ask0.47
volume60
Intrest95
Strike
342.5
342.5
Last Price-
Change
-
Bid20.05
Ask22.95
volume0
Intrest0
Last Price0.08Sep 04, 2026
Change
-0%
Bid0.01
Ask0.51
volume19
Intrest287
Strike
345
345
Last Price23.78Sep 04, 2026
Change
3.7713.68%
Bid23
Ask24.7
volume1
Intrest2
Last Price0.07Sep 04, 2026
Change
0.158.82%
Bid0.01
Ask0.55
volume13
Intrest118
Strike
347.5
347.5
Last Price22.88Aug 31, 2026
Change
-0%
Bid24.75
Ask27.9
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.0120%
Bid-
Ask0.06
volume9
Intrest715
Strike
350
350
Last Price29.6Sep 04, 2026
Change
1.655.28%
Bid28
Ask29.75
volume98
Intrest0
Last Price0.06Sep 04, 2026
Change
0.0114.29%
Bid0.01
Ask0.31
volume5
Intrest8
Strike
352.5
352.5
Last Price-
Change
-
Bid29.7
Ask32.9
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.0120%
Bid0.01
Ask0.13
volume34
Intrest93
Strike
355
355
Last Price34.35Sep 04, 2026
Change
0.72%
Bid32.9
Ask35.4
volume2
Intrest2
Last Price0.03Sep 04, 2026
Change
0.0240%
Bid0.01
Ask0.11
volume16
Intrest16
Strike
357.5
357.5
Last Price-
Change
-
Bid35
Ask37.55
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.0120%
Bid-
Ask0.08
volume2
Intrest97
Strike
360
360
Last Price39.65Sep 03, 2026
Change
-0%
Bid37.55
Ask40.4
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
-0%
Bid0.01
Ask0.31
volume10
Intrest11
Strike
362.5
362.5
Last Price-
Change
-
Bid40.05
Ask42.9
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid0.01
Ask0.12
volume32
Intrest97
Strike
365
365
Last Price-
Change
-
Bid42.5
Ask45.4
volume0
Intrest0
Last Price0.06Sep 04, 2026
Change
0.03100%
Bid0.01
Ask0.26
volume2
Intrest297
Strike
370
370
Last Price-
Change
-
Bid47.55
Ask50.4
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid0.01
Ask0.07
volume9
Intrest63
Strike
375
375
Last Price54.65Sep 03, 2026
Change
-0%
Bid52.55
Ask55.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.17
volume40
Intrest160
Strike
380
380
Last Price36.9Aug 19, 2026
Change
-0%
Bid57.55
Ask60.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.06
volume1
Intrest97
Strike
385
385
Last Price-
Change
-
Bid62.55
Ask65.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.12
volume15
Intrest64
Strike
390
390
Last Price-
Change
-
Bid67.55
Ask70.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.13
volume9
Intrest40
Strike
395
395
Last Price-
Change
-
Bid72.4
Ask75.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.33
volume8
Intrest64
Strike
400
400
Last Price-
Change
-
Bid77.55
Ask80.4
volume0
Intrest0
Last Price0.06Sep 04, 2026
Change
0.05500%
Bid-
Ask0.05
volume3
Intrest24
Strike
405
405
Last Price-
Change
-
Bid82.2
Ask85.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.43
volume30
Intrest48
Strike
410
410
Last Price-
Change
-
Bid87.55
Ask90.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.1
volume2
Intrest29
Strike
415
415
Last Price-
Change
-
Bid92.5
Ask95.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.7
volume2
Intrest50
Strike
420
420
Last Price76.2Aug 19, 2026
Change
-0%
Bid97.5
Ask100.05
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.3
volume38
Intrest77
Strike
425
425
Last Price-
Change
-
Bid102.4
Ask105.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.3
volume2
Intrest4
Strike
430
430
Last Price-
Change
-
Bid107.45
Ask110.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.09
volume2
Intrest33
Strike
435
435
Last Price-
Change
-
Bid112.45
Ask115.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume15
Intrest48
Strike
440
440
Last Price120.24Sep 01, 2026
Change
-0%
Bid117.4
Ask120.4
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest14
Strike
445
445
Last Price125.22Sep 01, 2026
Change
-0%
Bid122.45
Ask125.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.29
volume2
Intrest14
Strike
450
450
Last Price106.2Aug 19, 2026
Change
-0%
Bid127.45
Ask130.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask1.08
volume2
Intrest25
Strike
455
455
Last Price-
Change
-
Bid132.55
Ask135.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask1.5
volume2
Intrest19
Strike
460
460
Last Price141.38Sep 01, 2026
Change
-0%
Bid137.5
Ask140.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
465
465
Last Price146.35Sep 01, 2026
Change
-0%
Bid142.55
Ask145.4
volume0
Intrest0