Stocks Options

LAST PRICE
87.2100
TODAY'S CHANGE (%)
Trending Down-0.5200 (-0.5927%)

Bid / Lots
86.8100/ 1
Ask / Lots
87.5700/ 1
Open / Previous Close
87.0000 / 87.7300
Day Range
Low 86.3800
High 87.6900
52 Week Range
Low 62.3001
High 88.9986
Volume
2,857,587
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.467

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	BBYOut of the Money	---Out of the Money	$0.74Out of the Money	$0.75Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	BBYOut of the Money	---Out of the Money	$0.32Out of the Money	$0.48Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	BBYOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
BBYIn the Money	$27.10In the Money	$30.35In the Money	$27.87In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$60.00	BBYOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	240Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	BBYOut of the Money	---Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	BBYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	BBYOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	BBYOut of the Money	$0.29Out of the Money	$1.42Out of the Money	$0.31Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	BBYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	BBYOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BBYIn the Money	$7.20In the Money	$7.45In the Money	$7.63In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$67.00	BBYOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	$13.25In the Money	$15.25In the Money	$12.99In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$68.00	BBYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	$2.84In the Money	$4.25In the Money	$3.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$69.00	BBYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	160Out of the Money	---Out of the Money
BBYIn the Money	$11.35In the Money	$12.60In the Money	$10.33In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$70.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$3.30In the Money	$5.00In the Money	$3.43In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$71.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	---Out of the Money
BBYIn the Money	$10.75In the Money	$15.15In the Money	$7.77In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$72.00	BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$15.85In the Money	$16.35In the Money	$14.91In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$73.00	BBYOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	$11.55In the Money	$13.30In the Money	$12.10In the Money	$-2.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$74.00	BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$11.40In the Money	$13.80In the Money	$12.97In the Money	$0.00In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	---Out of the Money
BBYIn the Money	$11.70In the Money	$13.90In the Money	$12.34In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$76.00	BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	$8.60In the Money	$12.75In the Money	$9.10In the Money	$-2.30In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$77.00	BBYOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
BBYIn the Money	$8.40In the Money	$11.65In the Money	$9.83In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$78.00	BBYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
BBYIn the Money	$6.90In the Money	$10.80In the Money	$6.87In the Money	$-0.91In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	---Out of the Money	$0.55Out of the Money	$0.03Out of the Money	$0.01Out of the Money	9Out of the Money	---Out of the Money
BBYIn the Money	$5.75In the Money	$9.80In the Money	$5.74In the Money	$-0.19In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	$5.55In the Money	$7.85In the Money	$5.80In the Money	$-2.17In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$81.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money
BBYIn the Money	$3.75In the Money	$7.85In the Money	$5.50In the Money	$0.55In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$82.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
BBYIn the Money	$2.70In the Money	$6.80In the Money	$5.33In the Money	$1.45In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	98Out of the Money	---Out of the Money
BBYIn the Money	$1.72In the Money	$5.80In the Money	$3.25In the Money	$0.25In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$84.00	BBYOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	209Out of the Money	---Out of the Money
BBYIn the Money	$0.50In the Money	$4.80In the Money	$2.80In the Money	$1.49In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$85.00	BBYNear the Money	---Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.22Near the Money	198Near the Money	---Near the Money
BBYIn the Money	$1.61In the Money	$4.00In the Money	$1.80In the Money	$1.12In the Money	107In the Money	---In the Money	Filter Table By Strike Price of$86.00	BBYNear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.46Near the Money	352Near the Money	---Near the Money
BBYUnderlying issue's last price	$0.85Underlying issue's last price	$1.88Underlying issue's last price	$0.78Underlying issue's last price	$0.15Underlying issue's last price	66Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$87.00Underlying issue's last price	BBYUnderlying issue's last price	$0.16Underlying issue's last price	$0.32Underlying issue's last price	$0.18Underlying issue's last price	$-1.32Underlying issue's last price	188Underlying issue's last price	---Underlying issue's last price
BBYNear the Money	$0.59Near the Money	$1.50Near the Money	$0.55Near the Money	$0.28Near the Money	20Near the Money	---Near the Money	Filter Table By Strike Price of$87.50	BBYIn the Money	$0.24In the Money	$0.45In the Money	$0.48In the Money	$-1.14In the Money	128In the Money	---In the Money
BBYNear the Money	$0.33Near the Money	$0.57Near the Money	$0.46Near the Money	$0.30Near the Money	137Near the Money	---Near the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$0.42In the Money	$0.90In the Money	$0.59In the Money	$-1.53In the Money	8In the Money	---In the Money
BBYNear the Money	$0.19Near the Money	$0.39Near the Money	$0.34Near the Money	$0.24Near the Money	62Near the Money	---Near the Money	Filter Table By Strike Price of$88.50	BBYIn the Money	$0.77In the Money	$1.16In the Money	$1.28In the Money	$-0.94In the Money	7In the Money	---In the Money
BBYNear the Money	$0.10Near the Money	$0.29Near the Money	$0.07Near the Money	$-0.01Near the Money	86Near the Money	---Near the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$2.47In the Money	$4.55In the Money	$3.00In the Money	$0.72In the Money	4In the Money	---In the Money
BBYNear the Money	$0.03Near the Money	$0.14Near the Money	$0.05Near the Money	$0.01Near the Money	30Near the Money	---Near the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$1.51In the Money	$4.40In the Money	$3.05In the Money	$-0.50In the Money	1In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$3.10In the Money	$4.50In the Money	$4.40In the Money	$1.20In the Money	9In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.14Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$3.80In the Money	$5.15In the Money	$5.65In the Money	$0.00In the Money	2In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$6.70In the Money	$8.15In the Money	$8.05In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	400Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	226Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	173Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$10.00In the Money	$14.50In the Money	$14.35In the Money	$0.00In the Money	2In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$11.00In the Money	$15.50In the Money	$15.35In the Money	$0.00In the Money	2In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	115Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	254Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	404Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Best Buy Co Inc
NYSE:BBYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)