Stocks Options

LAST PRICE
85.5100
TODAY'S CHANGE (%)
Trending Up3.0600 (3.7113%)

Bid / Lots
85.1000/ 1
Ask / Lots
85.6300/ 2
Open / Previous Close
83.0200 / 82.4500
Day Range
Low 83.0200
High 86.4300
52 Week Range
Low 62.3001
High 93.7200
Volume
4,762,467
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 32.969

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$38.85In the Money	$42.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$33.85In the Money	$37.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	BBYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$28.85In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	BBYOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$23.90In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	BBYOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$23.05In the Money	$26.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	BBYOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$22.05In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	BBYOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$21.00In the Money	$24.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	BBYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$20.40In the Money	$22.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	BBYOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BBYIn the Money	$18.70In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	BBYOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$18.40In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
BBYIn the Money	$17.40In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	60Out of the Money	10Out of the Money
BBYIn the Money	$17.20In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	BBYOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	38Out of the Money	20Out of the Money
BBYIn the Money	$15.45In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	BBYOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	86Out of the Money	10Out of the Money
BBYIn the Money	$15.35In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	BBYOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	100Out of the Money
BBYIn the Money	$13.45In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	BBYOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	50Out of the Money	120Out of the Money
BBYIn the Money	$13.40In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	BBYOut of the Money	$0.00Out of the Money	$1.17Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	30Out of the Money	40Out of the Money
BBYIn the Money	$11.45In the Money	$13.55In the Money	$9.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$73.00	BBYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
BBYIn the Money	$10.40In the Money	$12.45In the Money	$12.40In the Money	$3.15In the Money	10In the Money	19In the Money	Filter Table By Strike Price of$74.00	BBYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	1Out of the Money	37Out of the Money
BBYIn the Money	$8.45In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$7.60In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	BBYOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
BBYIn the Money	$6.45In the Money	$9.10In the Money	$4.42In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	BBYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	9Out of the Money	15Out of the Money
BBYIn the Money	$7.40In the Money	$8.50In the Money	$14.39In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	BBYOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	13Out of the Money	35Out of the Money
BBYIn the Money	$5.40In the Money	$7.60In the Money	$5.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	$0.02Out of the Money	$0.39Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	5Out of the Money	82Out of the Money
BBYIn the Money	$5.45In the Money	$5.85In the Money	$6.00In the Money	$3.00In the Money	8In the Money	52In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.28Out of the Money	123Out of the Money	315Out of the Money
BBYIn the Money	$4.50In the Money	$5.05In the Money	$4.20In the Money	$2.27In the Money	4In the Money	406In the Money	Filter Table By Strike Price of$81.00	BBYOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.43Out of the Money	17Out of the Money	195Out of the Money
BBYIn the Money	$3.55In the Money	$4.40In the Money	$4.30In the Money	$2.82In the Money	49In the Money	68In the Money	Filter Table By Strike Price of$82.00	BBYOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.65Out of the Money	46Out of the Money	162Out of the Money
BBYIn the Money	$2.69In the Money	$3.05In the Money	$3.30In the Money	$2.29In the Money	74In the Money	165In the Money	Filter Table By Strike Price of$83.00	BBYNear the Money	$0.19Near the Money	$0.24Near the Money	$0.24Near the Money	$-0.96Near the Money	60Near the Money	41Near the Money
BBYIn the Money	$1.93In the Money	$2.09In the Money	$2.45In the Money	$1.83In the Money	68In the Money	171In the Money	Filter Table By Strike Price of$84.00	BBYNear the Money	$0.40Near the Money	$0.47Near the Money	$0.45Near the Money	$-1.48Near the Money	79Near the Money	291Near the Money
BBYUnderlying issue's last price	$1.31Underlying issue's last price	$1.38Underlying issue's last price	$1.34Underlying issue's last price	$0.97Underlying issue's last price	342Underlying issue's last price	269Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	BBYUnderlying issue's last price	$0.74Underlying issue's last price	$0.80Underlying issue's last price	$0.83Underlying issue's last price	$-1.80Underlying issue's last price	189Underlying issue's last price	204Underlying issue's last price
BBYNear the Money	$0.82Near the Money	$0.87Near the Money	$0.83Near the Money	$0.66Near the Money	183Near the Money	201Near the Money	Filter Table By Strike Price of$86.00	BBYIn the Money	$1.22In the Money	$1.30In the Money	$1.27In the Money	$-2.80In the Money	69In the Money	78In the Money
BBYNear the Money	$0.46Near the Money	$0.54Near the Money	$0.45Near the Money	$0.34Near the Money	885Near the Money	103Near the Money	Filter Table By Strike Price of$87.00	BBYIn the Money	$1.87In the Money	$1.99In the Money	$1.68In the Money	$-2.38In the Money	14In the Money	96In the Money
BBYNear the Money	$0.36Near the Money	$0.43Near the Money	$0.60Near the Money	$0.49Near the Money	422Near the Money	94Near the Money	Filter Table By Strike Price of$87.50	BBYIn the Money	$2.24In the Money	$2.42In the Money	$0.81In the Money	$0.00In the Money	---In the Money	---In the Money
BBYNear the Money	$0.27Near the Money	$0.34Near the Money	$0.28Near the Money	$0.21Near the Money	35Near the Money	183Near the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$2.56In the Money	$2.85In the Money	$5.40In the Money	$0.00In the Money	---In the Money	116In the Money
BBYNear the Money	$0.19Near the Money	$0.27Near the Money	$0.32Near the Money	$-0.05Near the Money	12Near the Money	5Near the Money	Filter Table By Strike Price of$88.50	BBYIn the Money	$2.88In the Money	$4.20In the Money	$5.40In the Money	$0.00In the Money	---In the Money	7In the Money
BBYOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.15Out of the Money	123Out of the Money	40Out of the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$2.96In the Money	$3.75In the Money	$3.06In the Money	$-4.06In the Money	14In the Money	1In the Money
BBYOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.06Out of the Money	13Out of the Money	56Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$3.80In the Money	$4.70In the Money	$6.98In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.03Out of the Money	395Out of the Money	108Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$4.60In the Money	$5.70In the Money	$7.11In the Money	$0.00In the Money	---In the Money	22In the Money
BBYOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	89Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$6.35In the Money	$6.70In the Money	$2.57In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$7.05In the Money	$7.70In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.73Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$7.70In the Money	$9.55In the Money	$7.24In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$7.80In the Money	$10.70In the Money	$8.33In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$8.75In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$11.00In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$11.15In the Money	$13.70In the Money	$11.26In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$12.85In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$13.45In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$14.95In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$15.80In the Money	$16.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.04Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$16.90In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.01Out of the Money	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$17.80In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$1.07Out of the Money	$0.01Out of the Money	$0.01Out of the Money	58Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$19.15In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$23.95In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	BBYIn the Money	$27.55In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$120.00	BBYIn the Money	$32.60In the Money	$36.20In the Money	$0.00In the Money	$0.00In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)