Cboe Global Markets

HD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Home Depot Inc (hd)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
353.1
Ask: 
353.86
Vol: 
3,576,316
Last: 
353.86
Change: 
+0.24 (+0.0678%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 347.500
11.45
+0.225
11.3
12.65
64
0.47
0.628
0.0176
331
HD 350.000
9.4
+0.075
8.7
10.7
32
0.46
0.5845
0.0186
1257
HD 352.500
9.04
+0.24
7.1
10.65
72
0.45
0.5377
0.0195
407
HD 355.000
7.67
+0.395
5.7
7.65
152
0.44
0.488
0.0201
382
HD 357.500
5.15
-1.05
4.35
7.8
61
0.43
0.436
0.0205
194
HD 360.000
4.94
-0.235
3.15
6.35
353
0.42
0.3826
0.0204
598
Thu Apr 17 2025
Strike
HD 347.500
HD 350.000
HD 352.500
HD 355.000
HD 357.500
HD 360.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 347.500
6.28
-3.47
4.1
7.4
13
0.48
-0.3743
0.0177
361
HD 350.000
6.53
-3.945
4.85
8.3
135
0.46
-0.4183
0.0188
3483
HD 352.500
8.47
-3.455
6.8
8.35
56
0.45
-0.4656
0.0196
375
HD 355.000
9.5
-3.45
8.3
9.35
41
0.44
-0.5158
0.0203
392
HD 357.500
9.73
-4.895
9.4
10.1
7
0.42
-0.5684
0.0206
81
HD 360.000
12.2
-3.775
10.6
11.9
244
0.42
-0.6224
0.0206
950
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 347.500
12.65
-1.575
14.65
17.1
3
0.42
0.6083
0.0135
17
HD 350.000
14
+1.075
12.9
15.25
370
0.4
0.5746
0.014
24
HD 352.500
11.7
+0.575
11.55
13.95
20
0.4
0.5394
0.0145
40
HD 355.000
10.35
+0.775
10.2
12.35
33
0.4
0.5026
0.0149
343
HD 357.500
8.55
+0.3
8.6
10.9
9
0.38
0.4645
0.0151
51
HD 360.000
6.55
-0.875
7.4
9.6
14
0.37
0.4253
0.0152
463
Fri Apr 25 2025
Strike
HD 347.500
HD 350.000
HD 352.500
HD 355.000
HD 357.500
HD 360.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 347.500
9.5
-2.725
6.55
9.7
1
0.43
-0.3942
0.0136
5
HD 350.000
12.3
-0.925
7.4
10.25
2
0.42
-0.4281
0.0141
115
HD 352.500
15.12
+0.795
8.3
11.55
1
0.41
-0.4637
0.0146
7
HD 355.000
12.55
-3.075
9.4
12.55
2
0.41
-0.5009
0.015
55
HD 357.500
14.55
+0
11.65
12.95
0
0.38
-0.5394
0.0153
25
HD 360.000
17.4
-0.075
13.25
15.75
5
0.38
-0.579
0.0154
38
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.