$360.49
1.490.42%
近くで: -
$360.49
0.000.00%
時間外: 4:15 PM EDT
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
-
Bid138.35
Ask142.5
volume0
Intrest0
Strike
220
220
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest193
Last Price-
Change
-
Bid133.3
Ask137.5
volume0
Intrest0
Strike
225
225
Last Price0.07Apr 25, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest174
Last Price-
Change
-
Bid128.45
Ask132.5
volume0
Intrest0
Strike
230
230
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest164
Last Price-
Change
-
Bid123.35
Ask127.45
volume0
Intrest0
Strike
235
235
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest0
Last Price109.74Apr 17, 2025
Change
00%
Bid119.2
Ask121.7
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid113.3
Ask117.5
volume0
Intrest0
Strike
245
245
Last Price0.29Apr 25, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest1
Last Price-
Change
-
Bid108.3
Ask112.5
volume0
Intrest0
Strike
250
250
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid103.45
Ask107.5
volume0
Intrest0
Strike
255
255
Last Price0.4Apr 25, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest10
Last Price82.25Apr 07, 2025
Change
00%
Bid99.25
Ask102
volume0
Intrest1
Strike
260
260
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest1
Last Price93.98Apr 28, 2025
Change
00%
Bid93.85
Ask97
volume0
Intrest2
Strike
265
265
Last Price1.35Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price-
Change
-
Bid88.55
Ask92.5
volume0
Intrest0
Strike
270
270
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest157
Last Price66.15Apr 08, 2025
Change
00%
Bid84.2
Ask87
volume0
Intrest1
Strike
275
275
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest100
Last Price-
Change
-
Bid78.45
Ask82.5
volume0
Intrest0
Strike
280
280
Last Price0.37Apr 24, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest213
Last Price57Apr 08, 2025
Change
00%
Bid73.75
Ask77.2
volume0
Intrest1
Strike
285
285
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest94
Last Price-
Change
-
Bid69.4
Ask72.1
volume0
Intrest0
Strike
290
290
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest6
Last Price-
Change
-
Bid63.8
Ask67.15
volume0
Intrest0
Strike
295
295
Last Price0.11Apr 25, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest50
Last Price55.79Apr 25, 2025
Change
00%
Bid58.75
Ask62
volume0
Intrest1
Strike
300
300
Last Price0.01Apr 30, 2025
Change
0.0266.67%
Bid0.01
Ask0.16
volume10
Intrest90
Last Price-
Change
-
Bid56.75
Ask59.35
volume0
Intrest0
Strike
302.5
302.5
Last Price0.13Apr 25, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest5
Last Price-
Change
-
Bid54.05
Ask57.05
volume0
Intrest0
Strike
305
305
Last Price0.13Apr 30, 2025
Change
0.0685.71%
Bid-
Ask0.45
volume2
Intrest39
Last Price-
Change
-
Bid51.8
Ask54.3
volume0
Intrest0
Strike
307.5
307.5
Last Price0.14Apr 30, 2025
Change
0.2866.67%
Bid-
Ask0.4
volume2
Intrest9
Last Price-
Change
-
Bid49.2
Ask52
volume0
Intrest0
Strike
310
310
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest23
Last Price-
Change
-
Bid46.05
Ask49.45
volume0
Intrest0
Strike
312.5
312.5
Last Price0.13Apr 29, 2025
Change
00%
Bid0.01
Ask0.33
volume0
Intrest3
Last Price50.25Apr 04, 2025
Change
00%
Bid44.2
Ask46.9
volume0
Intrest2
Strike
315
315
Last Price0.16Apr 29, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest43
Last Price-
Change
-
Bid41.85
Ask44.65
volume0
Intrest0
Strike
317.5
317.5
Last Price0.06Apr 30, 2025
Change
0.0120%
Bid0.05
Ask0.1
volume11
Intrest149
Last Price-
Change
-
Bid39.3
Ask42.45
volume0
Intrest0
Strike
320
320
Last Price0.07Apr 30, 2025
Change
0.0222.22%
Bid0.03
Ask0.15
volume3
Intrest106
Last Price-
Change
-
Bid36.85
Ask39.45
volume0
Intrest0
Strike
322.5
322.5
Last Price0.07Apr 30, 2025
Change
0.0112.5%
Bid0.03
Ask0.36
volume2
Intrest16
Last Price31.48Apr 28, 2025
Change
00%
Bid34.4
Ask36.8
volume0
Intrest2
Strike
325
325
Last Price0.12Apr 30, 2025
Change
0.0220%
Bid0.05
Ask0.3
volume2
Intrest125
Last Price20.4Apr 21, 2025
Change
00%
Bid31.8
Ask34.65
volume0
Intrest2
Strike
327.5
327.5
Last Price0.15Apr 30, 2025
Change
0.2259.46%
Bid0.01
Ask0.48
volume29
Intrest53
Last Price29.9Apr 28, 2025
Change
00%
Bid29.35
Ask31.8
volume0
Intrest9
Strike
330
330
Last Price0.09Apr 30, 2025
Change
0.0640%
Bid0.09
Ask0.25
volume8
Intrest114
Last Price-
Change
-
Bid26.85
Ask29.6
volume0
Intrest0
Strike
332.5
332.5
Last Price0.14Apr 30, 2025
Change
0.0939.13%
Bid0.02
Ask0.44
volume3
Intrest48
Last Price21.16Apr 30, 2025
Change
0.311.44%
Bid24.35
Ask27.05
volume50
Intrest15
Strike
335
335
Last Price0.16Apr 30, 2025
Change
0.0627.27%
Bid0.08
Ask0.45
volume71
Intrest906
Last Price20.55Apr 25, 2025
Change
00%
Bid21.85
Ask24.6
volume0
Intrest4
Strike
337.5
337.5
Last Price0.11Apr 30, 2025
Change
0.1354.17%
Bid0.02
Ask0.2
volume10
Intrest72
Last Price20.02Apr 28, 2025
Change
00%
Bid19.85
Ask22.25
volume0
Intrest35
Strike
340
340
Last Price0.26Apr 30, 2025
Change
0.0925.71%
Bid0.12
Ask0.3
volume230
Intrest262
Last Price12.2Apr 30, 2025
Change
2.114.69%
Bid16.95
Ask19.3
volume16
Intrest3
Strike
342.5
342.5
Last Price0.2Apr 30, 2025
Change
0.2555.56%
Bid-
Ask2.36
volume14
Intrest139
Last Price15.24Apr 29, 2025
Change
00%
Bid14.7
Ask17.15
volume0
Intrest127
Strike
345
345
Last Price0.54Apr 30, 2025
Change
0.011.82%
Bid0.29
Ask0.64
volume149
Intrest104
Last Price8.1Apr 30, 2025
Change
4.837.21%
Bid12.7
Ask14.45
volume16
Intrest17
Strike
347.5
347.5
Last Price0.82Apr 30, 2025
Change
0.1420.59%
Bid0.37
Ask2
volume11
Intrest48
Last Price8.65Apr 30, 2025
Change
2.119.53%
Bid9.9
Ask11.95
volume7
Intrest56
Strike
350
350
Last Price0.67Apr 30, 2025
Change
0.3735.58%
Bid0.4
Ask0.72
volume101
Intrest303
Last Price6.53Apr 30, 2025
Change
2.0223.63%
Bid7.35
Ask10.4
volume47
Intrest73
Strike
352.5
352.5
Last Price1.64Apr 30, 2025
Change
0.085.13%
Bid0.85
Ask1.16
volume80
Intrest636
Last Price6.9Apr 30, 2025
Change
0.22.82%
Bid5.9
Ask8.9
volume84
Intrest158
Strike
355
355
Last Price1.45Apr 30, 2025
Change
0.8637.23%
Bid1.09
Ask1.58
volume44
Intrest397
Last Price4Apr 30, 2025
Change
1.729.82%
Bid3.9
Ask5.35
volume145
Intrest493
Strike
357.5
357.5
Last Price2Apr 30, 2025
Change
0.8128.83%
Bid1.95
Ask2.4
volume20
Intrest103
Last Price3.5Apr 30, 2025
Change
0.37.89%
Bid1.75
Ask4.7
volume273
Intrest538
Strike
360
360
Last Price3.5Apr 30, 2025
Change
0.328.38%
Bid2.37
Ask3.5
volume38
Intrest102
Last Price2.6Apr 30, 2025
Change
0.041.56%
Bid1.53
Ask2.75
volume54
Intrest290
Strike
362.5
362.5
Last Price3.95Apr 30, 2025
Change
1.0521%
Bid3.95
Ask6.2
volume10
Intrest19
Last Price1.6Apr 30, 2025
Change
0.031.91%
Bid0.68
Ask1.57
volume329
Intrest688
Strike
365
365
Last Price6.6Apr 29, 2025
Change
00%
Bid4.7
Ask7.1
volume0
Intrest37
Last Price0.6Apr 30, 2025
Change
0.3637.5%
Bid0.48
Ask1.01
volume27
Intrest201
Strike
367.5
367.5
Last Price12.9Apr 28, 2025
Change
00%
Bid6.7
Ask8.35
volume0
Intrest3
Last Price0.4Apr 30, 2025
Change
0.1628.57%
Bid0.19
Ask0.56
volume179
Intrest803
Strike
370
370
Last Price12.94Apr 30, 2025
Change
2.0418.72%
Bid8
Ask11.3
volume7
Intrest56
Last Price0.25Apr 30, 2025
Change
0.0619.35%
Bid0.01
Ask0.26
volume74
Intrest233
Strike
372.5
372.5
Last Price19.24Apr 30, 2025
Change
2.3613.98%
Bid10.95
Ask14.35
volume2
Intrest2
Last Price0.11Apr 30, 2025
Change
0.0738.89%
Bid0.01
Ask0.32
volume12
Intrest276
Strike
375
375
Last Price19.35Apr 28, 2025
Change
00%
Bid13.6
Ask16
volume0
Intrest6
Last Price0.05Apr 30, 2025
Change
0.0550%
Bid0.02
Ask0.42
volume12
Intrest44
Strike
377.5
377.5
Last Price23.99Apr 30, 2025
Change
2.2810.5%
Bid15.95
Ask18.4
volume1
Intrest1
Last Price0.02Apr 30, 2025
Change
0.0250%
Bid-
Ask0.04
volume29
Intrest946
Strike
380
380
Last Price24.3Apr 28, 2025
Change
00%
Bid18.8
Ask21.2
volume0
Intrest0
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest17
Strike
382.5
382.5
Last Price26.67Apr 25, 2025
Change
00%
Bid21
Ask23.45
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
0.1191.67%
Bid-
Ask0.16
volume2
Intrest114
Strike
385
385
Last Price39.88Apr 21, 2025
Change
00%
Bid23.8
Ask26.2
volume0
Intrest2
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
387.5
387.5
Last Price-
Change
-
Bid25.3
Ask28.45
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest172
Strike
390
390
Last Price35.74Apr 15, 2025
Change
00%
Bid28.25
Ask31.45
volume0
Intrest0
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
392.5
392.5
Last Price28.95Apr 23, 2025
Change
00%
Bid30.2
Ask34.2
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest73
Strike
395
395
Last Price35.1Apr 23, 2025
Change
00%
Bid33.2
Ask36.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
397.5
397.5
Last Price33.95Apr 23, 2025
Change
00%
Bid35.5
Ask38.45
volume0
Intrest0
Last Price0.03Apr 30, 2025
Change
0.02200%
Bid-
Ask0.05
volume19
Intrest311
Strike
400
400
Last Price36.45Apr 23, 2025
Change
00%
Bid38.3
Ask41.45
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
402.5
402.5
Last Price-
Change
-
Bid41
Ask42.9
volume0
Intrest0
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest701
Strike
405
405
Last Price51.1Apr 15, 2025
Change
00%
Bid43.15
Ask46.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid45.8
Ask48.4
volume0
Intrest0
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
410
410
Last Price47.55Mar 24, 2025
Change
00%
Bid48.15
Ask51.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid50.8
Ask53.55
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
415
415
Last Price-
Change
-
Bid53.1
Ask56.45
volume0
Intrest0
Last Price0.38Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid57.6
Ask61.8
volume0
Intrest0
Last Price1.2Apr 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid63
Ask66.05
volume0
Intrest0
Last Price0.14Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid68.1
Ask71
volume0
Intrest0
Last Price0.12Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
435
435
Last Price86.75Apr 09, 2025
Change
00%
Bid73.05
Ask76
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
440
440
Last Price84.03Mar 20, 2025
Change
00%
Bid78.05
Ask80.95
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
445
445
Last Price-
Change
-
Bid83.25
Ask85.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid88.25
Ask91
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid92.5
Ask96.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid97.55
Ask101.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid102.75
Ask106.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid107.6
Ask111.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
475
475
Last Price135.75Apr 07, 2025
Change
00%
Bid112.65
Ask116.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid117.65
Ask121.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid123.05
Ask126.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid127.9
Ask131.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid133
Ask136.6
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid137.8
Ask141.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved