Stocks Options

LAST PRICE
90.4000
TODAY'S CHANGE (%)
Trending Down-1.9700 (-2.1327%)

Bid / Lots
90.0000/ 1
Ask / Lots
90.9900/ 5
Open / Previous Close
92.3200 / 92.3700
Day Range
Low 90.1900
High 92.5152
52 Week Range
Low 62.3001
High 93.7200
Volume
7,165,835
above 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 32.727

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$59.05In the Money	$62.65In the Money	$59.76In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.50	BBYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	$41.50In the Money	$45.45In the Money	$43.65In the Money	$0.00In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$35.00	BBYOut of the Money	---Out of the Money	$0.46Out of the Money	$0.01Out 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$37.50	BBYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BBYIn the Money	$36.50In the Money	$40.45In the Money	$38.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	BBYOut of the Money	---Out of the Money	$1.32Out of the Money	$0.02Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
BBYIn the Money	$49.90In the Money	$52.65In the Money	$51.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$42.50	BBYOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	$47.00In the Money	$50.35In the Money	$48.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$45.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$29.75In the Money	$33.50In the Money	$30.75In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$47.50	BBYOut of the Money	---Out of the Money	$0.13Out of the Money	$0.39Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$41.65In the Money	$44.35In the Money	$43.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$50.00	BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	$37.10In the Money	$40.45In the Money	$39.50In the Money	$0.00In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$55.00	BBYOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BBYIn the Money	$34.40In the Money	$37.65In the Money	$37.10In the Money	$0.00In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$57.50	BBYOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out 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$59.00	BBYOut of the Money	$0.06Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$31.85In the Money	$35.45In the Money	$34.90In the Money	$0.00In the Money	831In the Money	---In the Money	Filter Table By Strike Price of$60.00	BBYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	3Out 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	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	26Out 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
BBYIn the Money	$30.55In the Money	$32.30In the Money	$30.00In the Money	$0.00In the Money	80In the Money	---In the Money	Filter Table By Strike Price of$62.50	BBYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out 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	---Out of the Money	$0.15Out of the Money	$0.01Out 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$64.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BBYIn the Money	$26.75In the Money	$30.40In the Money	$29.90In the Money	$0.00In the Money	850In the Money	---In the Money	Filter Table By Strike Price of$65.00	BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$13.70In the Money	$16.25In the Money	$14.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$66.00	BBYOut of the Money	---Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$18.15In the Money	$21.85In the Money	$18.85In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$67.00	BBYOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BBYIn the Money	$24.35In the Money	$27.65In the Money	$27.22In the Money	$4.02In the Money	890In the Money	---In the Money	Filter Table By Strike Price of$67.50	BBYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	$23.55In the Money	$27.45In the Money	$26.65In the Money	$0.00In the Money	70In the Money	---In the Money	Filter Table By Strike Price of$68.00	BBYOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
BBYIn the Money	$23.15In the Money	$25.50In the Money	$24.45In the Money	$0.00In the Money	307In the Money	---In the Money	Filter Table By Strike Price of$69.00	BBYOut of the Money	---Out of the Money	$1.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$23.25In the Money	$24.90In the Money	$22.85In the Money	$5.78In the Money	4,740In 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	$-0.01Out of the Money	20Out of the Money	---Out of the Money
BBYIn the Money	$22.35In the Money	$24.20In the Money	$22.85In the Money	$0.00In the Money	1,940In the Money	---In the Money	Filter Table By Strike Price of$71.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money
BBYIn the Money	$19.30In the Money	$20.80In the Money	$20.60In the Money	$-0.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$72.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	153Out of the Money	---Out of the Money
BBYIn the Money	$20.90In the Money	$22.65In the Money	$21.03In the Money	$0.00In the Money	3,741In the Money	---In the Money	Filter Table By Strike Price of$72.50	BBYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$19.65In the Money	$21.50In the Money	$20.40In the Money	$0.00In the Money	880In the Money	---In the Money	Filter Table By Strike Price of$73.00	BBYOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
BBYIn the Money	$18.60In the Money	$20.85In the Money	$19.35In the Money	$0.00In the Money	1,480In the Money	---In the Money	Filter Table By Strike Price of$74.00	BBYOut of the Money	---Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BBYIn the Money	$15.15In the Money	$17.00In the Money	$15.45In the Money	$-3.15In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BBYIn the Money	$17.50In the Money	$18.00In the Money	$17.05In the Money	$5.99In the Money	8,080In the Money	---In the Money	Filter Table By Strike Price of$76.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	143Out of the Money	---Out of the Money
BBYIn the Money	$14.85In the Money	$16.60In the Money	$15.33In the Money	$-1.07In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$77.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
BBYIn the Money	$11.70In the Money	$13.85In the Money	$12.80In the Money	$-3.08In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$77.50	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	26Out of the Money	---Out of the Money
BBYIn the Money	$10.70In the Money	$13.85In the Money	$13.10In the Money	$-1.95In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$78.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BBYIn the Money	$12.25In the Money	$13.55In the Money	$13.20In the Money	$-0.11In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	39Out of the Money	---Out of the Money
BBYIn the Money	$8.55In the Money	$11.90In the Money	$10.70In the Money	$-1.25In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	---Out of the Money
BBYIn the Money	$9.95In the Money	$12.10In the Money	$11.00In the Money	$-1.40In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$81.00	BBYOut of the Money	---Out of the Money	$0.83Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	$9.65In the Money	$10.60In the Money	$10.00In the Money	$-1.40In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$82.00	BBYOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BBYIn the Money	$9.20In the Money	$10.10In the Money	$9.90In the Money	$-1.05In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$82.50	BBYOut of the Money	---Out of the Money	$0.68Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$6.65In the Money	$8.10In the Money	$7.55In the Money	$-1.68In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money
BBYIn the Money	$4.55In the Money	$8.45In the Money	$7.05In the Money	$-2.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$84.00	BBYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	$3.45In the Money	$7.45In the Money	$5.55In the Money	$-1.45In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$85.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
BBYIn the Money	$2.30In the Money	$5.65In the Money	$4.75In the Money	$-2.86In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$86.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	47Out of the Money	---Out of the Money
BBYIn the Money	$1.35In the Money	$5.05In the Money	$3.80In the Money	$-2.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$87.00	BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	81Out of the Money	---Out of the Money
BBYIn the Money	$1.42In the Money	$4.40In the Money	$3.25In the Money	$-1.79In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$87.50	BBYNear the Money	---Near the Money	$0.07Near the Money	$0.02Near the Money	$0.01Near the Money	3Near the Money	---Near the Money
BBYIn the Money	$0.40In the Money	$4.10In the Money	$2.44In the Money	$-1.76In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$88.00	BBYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	5Near the Money	---Near the Money
BBYIn the Money	$2.19In the Money	$4.85In the Money	$3.91In the Money	$-0.69In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$88.50	BBYNear the Money	---Near the Money	$0.12Near the Money	$0.03Near the Money	$0.02Near the Money	43Near the Money	---Near the Money
BBYIn the Money	$4.50In the Money	$5.75In the Money	$4.30In the Money	$1.95In the Money	387In the Money	---In the Money	Filter Table By Strike Price of$89.00	BBYNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	73Near the Money	---Near the Money
BBYUnderlying issue's last price	$0.10Underlying issue's last price	$0.57Underlying issue's last price	$0.58Underlying issue's last price	$-1.80Underlying issue's last price	78Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$90.00Underlying issue's last price	BBYUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.03Underlying issue's last price	116Underlying issue's last price	---Underlying issue's last price
BBYNear the Money	---Near the Money	$0.14Near the Money	$0.06Near the Money	$-1.50Near the Money	94Near the Money	---Near the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$0.43In the Money	$0.95In the Money	$0.65In the Money	$0.52In the Money	628In the Money	---In the Money
BBYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.76Near the Money	78Near the Money	---Near the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$0.35In the Money	$3.30In the Money	$1.24In the Money	$0.95In the Money	38In the Money	---In the Money
BBYNear the Money	---Near the Money	$0.23Near the Money	$0.01Near the Money	$-0.52Near the Money	46Near the Money	---Near the Money	Filter Table By Strike Price of$92.50	BBYIn the Money	$0.95In the Money	$3.60In the Money	$1.80In the Money	$1.23In the Money	13In the Money	---In the Money
BBYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.31Near the Money	95Near the Money	---Near the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$1.80In the Money	$2.97In the Money	$2.68In the Money	$1.76In the Money	32In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$1.60In the Money	$5.55In the Money	$3.18In the Money	$0.99In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$2.69In the Money	$6.70In the Money	$2.42In the Money	$-0.73In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	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	$0.08Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$4.65In the Money	$8.80In the Money	$5.70In the Money	$0.00In the Money	4In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	55Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$4.15In the Money	$5.50In the Money	$8.00In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	13Out 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	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$10.95In the Money	$14.60In the Money	$12.37In the Money	$0.00In the Money	5In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$26.25In the Money	$26.75In the Money	$25.67In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$22.90In the Money	$24.40In the Money	$24.10In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	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	$0.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	BBYIn the Money	$49.80In the Money	$50.85In the Money	$49.03In the Money	$0.00In the Money	21In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	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 21, 2024)

Put Options (expires Friday June 21, 2024)