Comments
Loading...
Home Depot (NYSE:HD) 株価情報, オプションチェーン
オプションチェーンは、Home Depotの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Home Depotの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid145
Ask147.85
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid134.95
Ask137.45
volume0
Intrest0
Strike
230
230
Last Price0.22Mar 28, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Last Price-
Change
-
Bid125
Ask127.7
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid115.05
Ask118
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid110.05
Ask113
volume0
Intrest0
Strike
255
255
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest2
Last Price-
Change
-
Bid105
Ask108.25
volume0
Intrest0
Strike
260
260
Last Price0.12Mar 26, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price-
Change
-
Bid100
Ask102.65
volume0
Intrest0
Strike
265
265
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price-
Change
-
Bid95
Ask98
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid90.1
Ask92.9
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid85
Ask88
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid80
Ask83
volume0
Intrest0
Strike
285
285
Last Price0.12Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid75.05
Ask77.95
volume0
Intrest0
Strike
290
290
Last Price0.55Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Last Price-
Change
-
Bid70
Ask72.6
volume0
Intrest0
Strike
295
295
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest79
Last Price-
Change
-
Bid67.5
Ask70.75
volume0
Intrest0
Strike
297.5
297.5
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest11
Last Price-
Change
-
Bid65.3
Ask67.85
volume0
Intrest0
Strike
300
300
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Last Price-
Change
-
Bid62.55
Ask65.6
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid60.05
Ask62.75
volume0
Intrest0
Strike
305
305
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Last Price-
Change
-
Bid57.6
Ask60.4
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid0.01
Ask0.05
volume0
Intrest0
Last Price48.65Mar 28, 2025
Change
00%
Bid55.2
Ask58.2
volume0
Intrest1
Strike
310
310
Last Price0.05Apr 01, 2025
Change
0.2683.87%
Bid0.01
Ask0.73
volume1
Intrest9
Last Price-
Change
-
Bid52.65
Ask55.2
volume0
Intrest0
Strike
312.5
312.5
Last Price0.05Mar 31, 2025
Change
00%
Bid0.01
Ask1.28
volume0
Intrest1
Last Price-
Change
-
Bid50.2
Ask53
volume0
Intrest0
Strike
315
315
Last Price0.05Mar 31, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest176
Last Price-
Change
-
Bid47.6
Ask50.65
volume0
Intrest0
Strike
317.5
317.5
Last Price0.18Mar 31, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest1
Last Price35Mar 17, 2025
Change
00%
Bid45.15
Ask47.7
volume0
Intrest0
Strike
320
320
Last Price0.06Apr 01, 2025
Change
0.1266.67%
Bid0.04
Ask0.09
volume5
Intrest38
Last Price-
Change
-
Bid42.65
Ask45.25
volume0
Intrest0
Strike
322.5
322.5
Last Price0.1Mar 31, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest7
Last Price37.78Mar 25, 2025
Change
00%
Bid40.15
Ask43.1
volume0
Intrest1
Strike
325
325
Last Price0.15Mar 31, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest136
Last Price-
Change
-
Bid38.1
Ask40.65
volume0
Intrest0
Strike
327.5
327.5
Last Price0.11Apr 01, 2025
Change
0.1557.69%
Bid0.02
Ask0.12
volume36
Intrest3
Last Price32.85Mar 25, 2025
Change
00%
Bid35.3
Ask37.85
volume0
Intrest1
Strike
330
330
Last Price0.21Mar 31, 2025
Change
00%
Bid0.05
Ask1.48
volume0
Intrest122
Last Price-
Change
-
Bid32.7
Ask35.2
volume0
Intrest0
Strike
332.5
332.5
Last Price0.19Mar 31, 2025
Change
00%
Bid0.07
Ask0.82
volume0
Intrest22
Last Price22.78Mar 28, 2025
Change
00%
Bid30.45
Ask32.85
volume0
Intrest5
Strike
335
335
Last Price0.16Mar 31, 2025
Change
00%
Bid0.09
Ask0.58
volume0
Intrest193
Last Price-
Change
-
Bid27.8
Ask30.5
volume0
Intrest0
Strike
337.5
337.5
Last Price0.26Apr 01, 2025
Change
0.0413.33%
Bid0.15
Ask0.25
volume1
Intrest42
Last Price24.1Mar 27, 2025
Change
00%
Bid25.3
Ask28.2
volume0
Intrest20
Strike
340
340
Last Price0.28Apr 01, 2025
Change
00%
Bid0.22
Ask0.3
volume17
Intrest161
Last Price-
Change
-
Bid23.4
Ask25.65
volume0
Intrest0
Strike
342.5
342.5
Last Price0.51Apr 01, 2025
Change
0.1230.77%
Bid0.21
Ask0.36
volume1
Intrest76
Last Price19.89Mar 27, 2025
Change
00%
Bid20.4
Ask23.45
volume0
Intrest49
Strike
345
345
Last Price0.65Apr 01, 2025
Change
0.1325%
Bid0.34
Ask0.4
volume2
Intrest201
Last Price9.85Mar 21, 2025
Change
00%
Bid18.1
Ask20.65
volume0
Intrest11
Strike
347.5
347.5
Last Price0.48Apr 01, 2025
Change
0.1422.58%
Bid0.46
Ask0.53
volume53
Intrest85
Last Price15.6Apr 01, 2025
Change
0.95.45%
Bid16.65
Ask17.95
volume5
Intrest156
Strike
350
350
Last Price0.62Apr 01, 2025
Change
0.2730.34%
Bid0.6
Ask0.65
volume607
Intrest1768
Last Price11.98Apr 01, 2025
Change
0.070.58%
Bid14.4
Ask15.4
volume2
Intrest249
Strike
352.5
352.5
Last Price0.78Apr 01, 2025
Change
0.3329.73%
Bid0.79
Ask0.97
volume14
Intrest225
Last Price10.95Apr 01, 2025
Change
0.050.46%
Bid12.15
Ask13.15
volume10
Intrest117
Strike
355
355
Last Price1.14Apr 01, 2025
Change
0.2920.28%
Bid1.09
Ask1.24
volume175
Intrest292
Last Price8.63Apr 01, 2025
Change
1.6916.38%
Bid10.65
Ask11.1
volume1
Intrest73
Strike
357.5
357.5
Last Price1.51Apr 01, 2025
Change
0.2916.11%
Bid1.5
Ask1.78
volume17
Intrest249
Last Price9.03Apr 01, 2025
Change
0.525.45%
Bid8.75
Ask9.25
volume5
Intrest504
Strike
360
360
Last Price2.2Apr 01, 2025
Change
0.2811.29%
Bid2.04
Ask2.22
volume46
Intrest280
Last Price6.85Apr 01, 2025
Change
1.1514.38%
Bid7
Ask7.3
volume484
Intrest262
Strike
362.5
362.5
Last Price3.23Apr 01, 2025
Change
0.237.67%
Bid2.74
Ask3
volume23
Intrest228
Last Price5.53Apr 01, 2025
Change
0.528.6%
Bid5.4
Ask5.55
volume300
Intrest679
Strike
365
365
Last Price3.8Apr 01, 2025
Change
0.378.87%
Bid3.65
Ask3.9
volume41
Intrest277
Last Price4.05Apr 01, 2025
Change
0.816.49%
Bid4.05
Ask4.3
volume47
Intrest422
Strike
367.5
367.5
Last Price5.13Apr 01, 2025
Change
0.173.21%
Bid4.75
Ask5.05
volume4
Intrest148
Last Price3.05Apr 01, 2025
Change
0.5515.28%
Bid2.9
Ask3.15
volume65
Intrest410
Strike
370
370
Last Price7.35Apr 01, 2025
Change
0.659.7%
Bid6.1
Ask6.5
volume5
Intrest108
Last Price1.9Apr 01, 2025
Change
0.8330.4%
Bid1.96
Ask2.19
volume14
Intrest257
Strike
372.5
372.5
Last Price7.5Mar 31, 2025
Change
00%
Bid7.6
Ask8.5
volume0
Intrest20
Last Price1.41Apr 01, 2025
Change
0.3318.97%
Bid1.25
Ask1.48
volume122
Intrest715
Strike
375
375
Last Price10.55Apr 01, 2025
Change
0.54.98%
Bid9.45
Ask9.9
volume1
Intrest60
Last Price0.79Apr 01, 2025
Change
0.8150.63%
Bid0.83
Ask0.97
volume27
Intrest74
Strike
377.5
377.5
Last Price11.65Mar 31, 2025
Change
00%
Bid11.4
Ask12.55
volume0
Intrest22
Last Price0.55Apr 01, 2025
Change
0.3438.2%
Bid0.55
Ask0.63
volume77
Intrest574
Strike
380
380
Last Price16.67Apr 01, 2025
Change
4.0219.43%
Bid13.5
Ask14.45
volume1
Intrest99
Last Price0.25Apr 01, 2025
Change
0.3155.36%
Bid0.33
Ask0.41
volume3
Intrest109
Strike
382.5
382.5
Last Price-
Change
-
Bid15.4
Ask17.95
volume0
Intrest0
Last Price0.17Apr 01, 2025
Change
0.1851.43%
Bid0.2
Ask0.27
volume13
Intrest166
Strike
385
385
Last Price22.08Mar 25, 2025
Change
00%
Bid17.85
Ask20.25
volume0
Intrest8
Last Price0.23Mar 31, 2025
Change
00%
Bid0.04
Ask0.32
volume0
Intrest132
Strike
387.5
387.5
Last Price-
Change
-
Bid19.95
Ask22.75
volume0
Intrest0
Last Price0.13Apr 01, 2025
Change
0.0213.33%
Bid0.03
Ask0.25
volume1
Intrest96
Strike
390
390
Last Price31.5Mar 28, 2025
Change
00%
Bid22.4
Ask25.25
volume0
Intrest2
Last Price0.03Mar 31, 2025
Change
00%
Bid0.02
Ask0.29
volume0
Intrest1
Strike
392.5
392.5
Last Price-
Change
-
Bid24.8
Ask27.75
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid0.02
Ask0.24
volume0
Intrest74
Strike
395
395
Last Price33.67Mar 24, 2025
Change
00%
Bid27.6
Ask30.2
volume0
Intrest0
Last Price0.07Apr 01, 2025
Change
-
Bid0.06
Ask0.1
volume17
Intrest0
Strike
397.5
397.5
Last Price36.2Mar 24, 2025
Change
00%
Bid30.15
Ask32.7
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
0.0250%
Bid0.05
Ask0.5
volume13
Intrest119
Strike
400
400
Last Price38.43Mar 24, 2025
Change
00%
Bid32.6
Ask35.15
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
-
Bid0.02
Ask1.29
volume1
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid34.3
Ask37.7
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid0.02
Ask0.65
volume2
Intrest170
Strike
405
405
Last Price32.99Mar 07, 2025
Change
00%
Bid37
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.28
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid39.4
Ask42.7
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
0.0550%
Bid0.01
Ask0.06
volume10
Intrest166
Strike
410
410
Last Price-
Change
-
Bid41.95
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid45
Ask47.7
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest50
Strike
415
415
Last Price67.25Mar 13, 2025
Change
00%
Bid47.2
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid49.75
Ask52.7
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest32
Strike
420
420
Last Price-
Change
-
Bid52.5
Ask55.2
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest35
Strike
425
425
Last Price-
Change
-
Bid57.55
Ask60.15
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
0.01100%
Bid-
Ask0.03
volume11
Intrest895
Strike
430
430
Last Price59.4Mar 07, 2025
Change
00%
Bid62.15
Ask65.2
volume0
Intrest0
Last Price2.89Feb 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
435
435
Last Price-
Change
-
Bid67.5
Ask70.15
volume0
Intrest0
Last Price0.35Mar 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid72
Ask75.15
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
445
445
Last Price-
Change
-
Bid77.55
Ask80.1
volume0
Intrest0
Last Price1.44Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid82.05
Ask85.1
volume0
Intrest0
Last Price1.55Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
455
455
Last Price-
Change
-
Bid87.3
Ask90.1
volume0
Intrest0
Last Price0.12Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid92.1
Ask95.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid97.7
Ask100.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid101.95
Ask105.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid107.35
Ask110.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid112.4
Ask115.15
volume0
Intrest0
Last Price0.3Mar 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
485
485
Last Price-
Change
-
Bid117
Ask120.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid122.45
Ask125.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid127
Ask130.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid132.15
Ask135.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved