Stocks Options

LAST PRICE
84.3200
TODAY'S CHANGE (%)
Trending Up0.0600 (0.0712%)

Bid / Lots
83.5100/ 5
Ask / Lots
84.9800/ 1
Open / Previous Close
83.9600 / 84.2600
Day Range
Low 83.2200
High 84.5000
52 Week Range
Low 62.3001
High 93.7200
Volume
2,347,205
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 33.018

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	$37.30In the Money	$41.25In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$32.30In the Money	$36.30In 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	$27.35In the Money	$31.25In 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	$24.25In the Money	$26.90In 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	$21.70In the Money	$25.15In 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	$22.25In the Money	$23.30In 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	$21.25In the Money	$23.90In 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	$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	$20.25In the Money	$22.90In 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	$19.25In the Money	$21.85In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$18.25In the Money	$19.05In 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	$2.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$17.25In the Money	$18.10In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$14.00In the Money	$17.35In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$15.30In the Money	$17.55In 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	$1.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$14.30In the Money	$16.50In 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	$13.10In the Money	$15.75In 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	$12.25In the Money	$14.70In 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	$1.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$11.25In the Money	$12.70In 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	$0.02Out of the Money	$1.17Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BBYIn the Money	$10.35In the Money	$11.50In 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	$0.76Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	8Out of the Money	10Out of the Money
BBYIn the Money	$9.25In the Money	$11.60In 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	$0.03Out of the Money	$0.78Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$6.60In the Money	$9.75In 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	$0.05Out of the Money	$0.21Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BBYIn the Money	$7.40In the Money	$9.25In 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	$0.08Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.00Out of the Money	8Out of the Money	1Out of the Money
BBYIn the Money	$6.50In the Money	$8.45In 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	$0.04Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BBYIn the Money	$5.55In the Money	$7.70In 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	$0.05Out of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.19Out of the Money	50Out of the Money	10Out of the Money
BBYIn the Money	$4.70In the Money	$5.65In the Money	$4.75In the Money	$0.13In the Money	34In the Money	11In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	$0.15Out of the Money	$0.51Out of the Money	$0.36Out of the Money	$0.23Out of the Money	12Out of the Money	16Out of the Money
BBYIn the Money	$3.85In the Money	$4.80In 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	$0.28Out of the Money	$0.66Out of the Money	$0.53Out of the Money	$0.43Out of the Money	9Out of the Money	15Out of the Money
BBYIn the Money	$3.05In the Money	$4.85In 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	$0.58Near the Money	$0.69Near the Money	$0.80Near the Money	$0.07Near the Money	4Near the Money	33Near the Money
BBYIn the Money	$2.39In the Money	$4.55In the Money	$2.18In the Money	$-0.56In the Money	6In the Money	10In the Money	Filter Table By Strike Price of$83.00	BBYNear the Money	$0.80Near the Money	$0.99Near the Money	$1.21Near the Money	$0.17Near the Money	10Near the Money	22Near the Money
BBYUnderlying issue's last price	$1.74Underlying issue's last price	$2.07Underlying issue's last price	$1.45Underlying issue's last price	$-0.49Underlying issue's last price	24Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$84.00Underlying issue's last price	BBYUnderlying issue's last price	$1.16Underlying issue's last price	$1.39Underlying issue's last price	$1.66Underlying issue's last price	$0.24Underlying issue's last price	233Underlying issue's last price	53Underlying issue's last price
BBYNear the Money	$1.31Near the Money	$1.58Near the Money	$1.30Near the Money	$-0.14Near the Money	3Near the Money	8Near the Money	Filter Table By Strike Price of$85.00	BBYIn the Money	$1.66In the Money	$1.90In the Money	$2.40In the Money	$0.40In the Money	6In the Money	169In the Money
BBYNear the Money	$0.92Near the Money	$1.14Near the Money	$0.98Near the Money	$-0.01Near the Money	31Near the Money	30Near the Money	Filter Table By Strike Price of$86.00	BBYIn the Money	$2.37In the Money	$2.51In the Money	$2.95In the Money	$0.36In the Money	2In the Money	73In the Money
BBYNear the Money	$0.63Near the Money	$0.83Near the Money	$0.51Near the Money	$-0.18Near the Money	3Near the Money	44Near the Money	Filter Table By Strike Price of$87.00	BBYIn the Money	$2.87In the Money	$3.20In the Money	$1.71In the Money	$0.00In the Money	---In the Money	82In the Money
BBYOut of the Money	$0.51Out of the Money	$0.71Out of the Money	$0.54Out of the Money	$-0.03Out of the Money	2Out of the Money	84Out of the Money	Filter Table By Strike Price of$87.50	BBYIn the Money	$2.94In the Money	$4.55In the Money	$0.81In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	$0.42Out of the Money	$0.60Out of the Money	$0.44Out of the Money	$-0.05Out of the Money	29Out of the Money	83Out of the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$3.00In the Money	$4.05In the Money	$4.36In the Money	$2.03In the Money	15In the Money	153In the Money
BBYOut of the Money	$0.33Out of the Money	$0.55Out 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	$3.90In the Money	$5.40In the Money	$2.47In the Money	$0.00In the Money	---In the Money	8In the Money
BBYOut of the Money	$0.26Out of the Money	$0.49Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	6Out of the Money	25Out of the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$4.30In the Money	$5.75In the Money	$2.63In the Money	$0.00In the Money	---In the Money	122In the Money
BBYOut of the Money	$0.17Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	24Out of the Money	42Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$4.90In the Money	$5.90In the Money	$6.11In the Money	$0.06In the Money	45In the Money	103In the Money
BBYOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.23Out of the Money	44Out of the Money	51Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$5.70In the Money	$6.90In the Money	$7.19In the Money	$0.19In the Money	15In the Money	23In the Money
BBYOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$6.65In the Money	$7.90In the Money	$2.57In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$7.40In the Money	$10.85In the Money	$9.04In the Money	$2.78In the Money	1In the Money	1In the Money
BBYOut of the Money	$0.03Out of the Money	$0.55Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$7.70In the Money	$11.30In 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	$0.14Out of the Money	$0.07Out of the Money	$0.02Out of the Money	11Out of the Money	37Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$8.65In the Money	$11.05In 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	$0.76Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$10.80In the Money	$13.60In 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	$1.25Out 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	$11.10In the Money	$13.95In 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	$0.76Out 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	$11.60In the Money	$13.90In 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	$0.76Out 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	$12.70In the Money	$14.90In 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	$0.76Out 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	$15.20In the Money	$16.90In 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	$1.28Out 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	$15.85In the Money	$16.95In 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$102.00	BBYIn the Money	$15.75In the Money	$19.05In 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	$17.05In 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	$0.75Out 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	$18.60In the Money	$19.95In 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	$0.75Out 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	$20.40In 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	$0.75Out 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	$24.05In the Money	$27.65In 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	$0.75Out 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	$28.90In the Money	$32.65In 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	$0.75Out 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	$33.90In the Money	$37.80In 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)