Stocks Options

LAST PRICE
84.2900
TODAY'S CHANGE (%)
Trending Down-0.0300 (-0.0356%)

Bid / Lots
84.1000/ 3
Ask / Lots
84.4900/ 1
Open / Previous Close
84.1000 / 84.3200
Day Range
Low 83.8200
High 85.1900
52 Week Range
Low 62.3001
High 93.7200
Volume
3,627,853
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 32.905

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	$37.00In the Money	$41.70In 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	$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	$32.00In the Money	$36.70In 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	$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	$27.00In the Money	$31.75In 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	$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	$22.00In the Money	$26.55In 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	$1.28Out 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	$25.60In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$20.10In the Money	$24.60In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$19.10In the Money	$23.65In 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	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$18.00In the Money	$22.55In 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	$2.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$17.00In the Money	$21.60In 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	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$16.15In the Money	$20.40In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$15.40In the Money	$19.65In 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	$2.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$14.00In the Money	$18.60In 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	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$13.10In the Money	$17.85In 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	$0.00Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$12.15In the Money	$16.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$11.00In the Money	$15.50In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$10.00In the Money	$14.30In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$9.25In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	BBYOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BBYIn the Money	$8.40In the Money	$12.50In the Money	$10.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$74.00	BBYOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BBYIn the Money	$7.40In the Money	$11.50In 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	$0.90Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$6.40In the Money	$10.50In 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	$1.32Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BBYIn the Money	$5.45In the Money	$9.55In 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	$0.07Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BBYIn the Money	$6.10In the Money	$7.00In 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	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	6Out of the Money	22Out of the Money
BBYIn the Money	$4.55In the Money	$5.85In 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	$0.14Out of the Money	$0.18Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
BBYIn the Money	$4.05In the Money	$5.80In the Money	$4.75In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	2Out of the Money	24Out of the Money
BBYIn the Money	$2.97In the Money	$4.95In the Money	$5.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	BBYOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$-0.23Out of the Money	4Out of the Money	8Out of the Money
BBYIn the Money	$2.79In the Money	$3.15In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	BBYNear the Money	$0.54Near the Money	$0.81Near the Money	$0.64Near the Money	$-0.16Near the Money	5Near the Money	37Near the Money
BBYIn the Money	$2.21In the Money	$2.56In the Money	$2.18In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$83.00	BBYNear the Money	$0.83Near the Money	$0.96Near the Money	$0.89Near the Money	$-0.32Near the Money	2Near the Money	15Near the Money
BBYUnderlying issue's last price	$1.63Underlying issue's last price	$1.85Underlying issue's last price	$2.07Underlying issue's last price	$0.62Underlying issue's last price	3Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$84.00Underlying issue's last price	BBYUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$1.32Underlying issue's last price	$-0.34Underlying issue's last price	66Underlying issue's last price	275Underlying issue's last price
BBYNear the Money	$1.17Near the Money	$1.36Near the Money	$1.16Near the Money	$-0.14Near the Money	63Near the Money	10Near the Money	Filter Table By Strike Price of$85.00	BBYIn the Money	$1.70In the Money	$2.00In the Money	$1.85In the Money	$-0.55In the Money	31In the Money	171In the Money
BBYNear the Money	$0.75Near the Money	$0.91Near the Money	$0.99Near the Money	$0.01Near the Money	82Near the Money	61Near the Money	Filter Table By Strike Price of$86.00	BBYIn the Money	$2.28In the Money	$2.62In the Money	$2.95In the Money	$0.00In the Money	---In the Money	73In the Money
BBYNear the Money	$0.39Near the Money	$0.75Near the Money	$0.51Near the Money	$0.00Near the Money	82Near the Money	45Near the Money	Filter Table By Strike Price of$87.00	BBYIn the Money	$1.45In the Money	$4.05In the Money	$1.71In the Money	$0.00In the Money	---In the Money	82In the Money
BBYOut of the Money	$0.24Out of the Money	$0.51Out of the Money	$0.43Out of the Money	$-0.11Out of the Money	43Out of the Money	84Out of the Money	Filter Table By Strike Price of$87.50	BBYIn the Money	$2.98In the Money	$4.60In the Money	$0.81In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	$0.22Out of the Money	$0.53Out of the Money	$0.32Out of the Money	$-0.12Out of the Money	10Out of the Money	98Out of the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$2.77In the Money	$4.70In the Money	$4.36In the Money	$0.00In the Money	---In the Money	157In the Money
BBYOut of the Money	$0.08Out of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$88.50	BBYIn the Money	$3.50In the Money	$5.35In the Money	$2.47In the Money	$0.00In the Money	---In the Money	8In the Money
BBYOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	23Out of the Money	31Out of the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$4.65In the Money	$5.95In the Money	$2.63In the Money	$0.00In the Money	---In the Money	122In the Money
BBYOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$5.15In the Money	$6.90In the Money	$5.39In the Money	$-0.72In the Money	5In the Money	68In the Money
BBYOut of the Money	$0.07Out of the Money	$0.53Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$6.25In the Money	$8.85In the Money	$7.19In the Money	$0.00In the Money	---In the Money	35In the Money
BBYOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.01Out of the Money	11Out of the Money	69Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$5.75In the Money	$9.85In the Money	$2.57In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.03Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$6.75In the Money	$10.85In the Money	$9.04In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.05Out of the Money	5Out of the Money	59Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$7.75In the Money	$11.80In the Money	$7.24In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	9Out of the Money	47Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$8.85In the Money	$12.80In 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	$0.25Out of the Money	$0.25Out of the Money	$-0.75Out of the Money	14Out of the Money	5Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$9.55In the Money	$13.85In 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	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$10.40In the Money	$15.00In 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	$1.28Out 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	$11.50In the Money	$15.80In 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	$1.28Out of the Money	$0.07Out 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	$12.50In the Money	$17.00In 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	$1.28Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$13.40In the Money	$18.00In 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	$1.27Out 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$101.00	BBYIn the Money	$14.50In the Money	$19.00In 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	$2.07Out 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	$15.30In the Money	$19.35In 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	$1.27Out 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$103.00	BBYIn the Money	$16.70In the Money	$21.00In 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	$1.27Out 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$104.00	BBYIn the Money	$17.45In the Money	$21.95In 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	$1.27Out 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$105.00	BBYIn the Money	$18.50In the Money	$23.00In 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	$1.27Out 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	$23.50In the Money	$28.00In 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	$1.27Out 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	$28.50In the Money	$33.00In 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	$1.27Out 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$120.00	BBYIn the Money	$33.50In the Money	$38.00In 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)