Stocks Options

LAST PRICE
82.3300
TODAY'S CHANGE (%)
Trending Up0.1600 (0.1947%)

Bid / Lots
81.9300/ 1
Ask / Lots
82.5000/ 1
Open / Previous Close
82.9000 / 82.1700
Day Range
Low 82.2100
High 83.7400
52 Week Range
Low 62.3001
High 93.7200
Volume
1,471,263
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 32.875

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$43.55In the Money	$46.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	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	$41.05In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	BBYOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BBYIn the Money	$38.55In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	BBYOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$36.05In the Money	$39.50In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$33.55In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	BBYOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$31.15In the Money	$34.50In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
BBYIn the Money	$25.90In the Money	$29.55In the Money	$38.51In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
BBYIn the Money	$21.90In the Money	$24.15In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	BBYOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
BBYIn the Money	$17.30In the Money	$19.20In the Money	$28.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	BBYOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,580Out of the Money
BBYIn the Money	$14.80In the Money	$16.75In the Money	$26.52In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	BBYOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	616Out of the Money
BBYIn the Money	$11.85In the Money	$13.00In the Money	$14.60In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$70.00	BBYOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	760Out of the Money
BBYIn the Money	$8.70In the Money	$10.35In the Money	$11.00In the Money	$-9.80In the Money	20In the Money	21In the Money	Filter Table By Strike Price of$72.50	BBYOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
BBYIn the Money	$7.40In the Money	$7.85In the Money	$8.60In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	48Out of the Money	705Out of the Money
BBYIn the Money	$4.80In the Money	$5.90In the Money	$15.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$77.50	BBYOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.12Out of the Money	27Out of the Money	1,023Out of the Money
BBYIn the Money	$3.45In the Money	$4.25In the Money	$5.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	$0.46Out of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
BBYIn the Money	$3.15In the Money	$3.35In the Money	$3.32In the Money	$1.13In the Money	27In the Money	40In the Money	Filter Table By Strike Price of$80.00	BBYNear the Money	$0.66Near the Money	$0.74Near the Money	$0.68Near the Money	$-0.06Near the Money	16Near the Money	5,561Near the Money
BBYIn the Money	$2.48In the Money	$2.59In the Money	$2.35In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$81.00	BBYNear the Money	$0.98Near the Money	$1.05Near the Money	$0.64Near the Money	$-0.49Near the Money	16Near the Money	201Near the Money
BBYUnderlying issue's last price	$1.89Underlying issue's last price	$1.98Underlying issue's last price	$2.01Underlying issue's last price	$0.34Underlying issue's last price	27Underlying issue's last price	428Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	BBYUnderlying issue's last price	$1.37Underlying issue's last price	$1.45Underlying issue's last price	$1.38Underlying issue's last price	$-0.06Underlying issue's last price	2Underlying issue's last price	248Underlying issue's last price
BBYNear the Money	$1.63Near the Money	$1.72Near the Money	$1.70Near the Money	$0.23Near the Money	24Near the Money	136Near the Money	Filter Table By Strike Price of$82.50	BBYIn the Money	$1.60In the Money	$1.69In the Money	$1.65In the Money	$-0.21In the Money	5In the Money	1,356In the Money
BBYNear the Money	$1.39Near the Money	$1.46Near the Money	$1.48Near the Money	$0.26Near the Money	41Near the Money	285Near the Money	Filter Table By Strike Price of$83.00	BBYIn the Money	$1.86In the Money	$1.97In the Money	$1.86In the Money	$-0.90In the Money	3In the Money	192In the Money
BBYNear the Money	$1.00Near the Money	$1.09Near the Money	$1.15Near the Money	$0.23Near the Money	1,332Near the Money	1,763Near the Money	Filter Table By Strike Price of$84.00	BBYIn the Money	$2.45In the Money	$2.62In the Money	$2.00In the Money	$-0.80In the Money	2In the Money	299In the Money
BBYNear the Money	$0.70Near the Money	$0.77Near the Money	$0.77Near the Money	$0.14Near the Money	353Near the Money	1,254Near the Money	Filter Table By Strike Price of$85.00	BBYIn the Money	$3.10In the Money	$3.30In the Money	$2.77In the Money	$-0.53In the Money	11In the Money	3,469In the Money
BBYOut of the Money	$0.48Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$0.24Out of the Money	49Out of the Money	168Out of the Money	Filter Table By Strike Price of$86.00	BBYIn the Money	$3.90In the Money	$4.40In the Money	$3.92In the Money	$0.00In the Money	---In the Money	1,548In the Money
BBYOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.09Out of the Money	5Out of the Money	418Out of the Money	Filter Table By Strike Price of$87.00	BBYIn the Money	$4.55In the Money	$4.95In the Money	$4.83In the Money	$0.00In the Money	---In the Money	115In the Money
BBYOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.06Out of the Money	17Out of the Money	784Out of the Money	Filter Table By Strike Price of$87.50	BBYIn the Money	$5.15In the Money	$5.40In the Money	$4.10In the Money	$-2.42In the Money	2In the Money	1,320In the Money
BBYOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.41Out of the Money	$0.20Out of the Money	7Out of the Money	2,430Out of the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$5.15In the Money	$6.40In the Money	$5.69In the Money	$0.00In the Money	---In the Money	36In the Money
BBYOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money	Filter Table By Strike Price of$88.50	BBYIn the Money	$6.05In the Money	$6.80In the Money	$6.47In the Money	$0.00In the Money	---In the Money	15In the Money
BBYOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.14Out of the Money	5Out of the Money	133Out of the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$6.50In the Money	$6.90In the Money	$6.85In the Money	$0.00In the Money	---In the Money	24In the Money
BBYOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.03Out of the Money	2Out of the Money	1,955Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$7.20In the Money	$7.80In the Money	$8.50In the Money	$0.00In the Money	---In the Money	369In the Money
BBYOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.01Out of the Money	5Out of the Money	520Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$8.50In the Money	$9.15In the Money	$6.66In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$9.05In the Money	$11.40In the Money	$8.23In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$92.50	BBYIn the Money	$9.65In the Money	$10.45In the Money	$10.70In the Money	$0.00In the Money	---In the Money	36In the Money
BBYOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	7Out of the Money	19Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$9.40In the Money	$12.15In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$11.40In the Money	$13.10In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	26Out of the Money	1,169Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$11.25In the Money	$14.25In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	49Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$12.55In the Money	$15.40In the Money	$10.15In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.24Out 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$97.00	BBYIn the Money	$14.20In the Money	$15.80In 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	$2.15Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$14.60In the Money	$17.25In 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	$2.14Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$15.80In the Money	$17.95In the Money	$14.70In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	398Out of the Money	710Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$17.50In the Money	$19.25In the Money	$7.76In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.11Out 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	$17.65In the Money	$20.35In the Money	$15.75In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$19.50In the Money	$21.35In 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	$2.14Out 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	$20.50In the Money	$22.40In 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	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$22.50In the Money	$23.95In 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	$0.16Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$26.00In the Money	$28.85In 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	$0.16Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$115.00	BBYIn the Money	$30.80In the Money	$34.05In 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	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$120.00	BBYIn the Money	$35.75In the Money	$38.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	BBYIn the Money	$41.00In the Money	$44.10In 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 19, 2024)

Put Options (expires Friday July 19, 2024)