Stocks Options

LAST PRICE
82.4500
TODAY'S CHANGE (%)
Trending Up0.1200 (0.1458%)

Bid / Lots
82.0100/ 1
Ask / Lots
82.4500/ 4
Open / Previous Close
82.3000 / 82.3300
Day Range
Low 81.6300
High 82.7800
52 Week Range
Low 62.3001
High 93.7200
Volume
3,627,790
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 32.874

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$35.80In the Money	$39.65In 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	$30.80In the Money	$34.65In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$25.75In the Money	$29.70In the Money	$31.69In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	BBYOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$20.80In 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$60.00	BBYOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$15.90In the Money	$19.25In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BBYIn the Money	$11.05In the Money	$14.50In 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	$0.01Out of the Money	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$9.95In the Money	$13.60In 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	$0.02Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$9.05In the Money	$11.85In 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	$0.05Out of the Money	$0.22Out of the Money	$0.32Out of the Money	$0.32Out of the Money	24Out of the Money	---Out of the Money
BBYIn the Money	$8.95In the Money	$10.65In 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	$0.04Out of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.17Out of the Money	8Out of the Money	---Out of the Money
BBYIn the Money	$7.75In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	BBYOut of the Money	$0.07Out of the Money	$2.21Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BBYIn the Money	$6.95In the Money	$9.20In 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	$0.14Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	8Out of the Money	23Out of the Money
BBYIn the Money	$5.65In the Money	$7.80In 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	$0.21Out of the Money	$0.48Out of the Money	$0.30Out of the Money	$0.11Out of the Money	6Out of the Money	24Out of the Money
BBYIn the Money	$4.80In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	BBYOut of the Money	$0.28Out of the Money	$1.56Out of the Money	$0.58Out of the Money	$0.27Out of the Money	6Out of the Money	39Out of the Money
BBYIn the Money	$3.85In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	BBYOut of the Money	$0.39Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$0.14Out of the Money	3Out of the Money	12Out of the Money
BBYIn the Money	$3.70In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	$0.44Out of the Money	$0.79Out of the Money	$0.79Out of the Money	$0.03Out of the Money	1Out of the Money	13Out of the Money
BBYIn the Money	$3.05In the Money	$4.65In the Money	$3.35In the Money	$-0.31In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$80.00	BBYNear the Money	$0.82Near the Money	$0.92Near the Money	$0.97Near the Money	$0.00Near the Money	---Near the Money	87Near the Money
BBYIn the Money	$2.65In the Money	$3.00In the Money	$2.65In the Money	$-0.47In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$81.00	BBYNear the Money	$1.01Near the Money	$1.30Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
BBYUnderlying issue's last price	$2.19Underlying issue's last price	$2.47Underlying issue's last price	$2.07Underlying issue's last price	$-0.33Underlying issue's last price	2Underlying issue's last price	27Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	BBYUnderlying issue's last price	$1.33Underlying issue's last price	$1.66Underlying issue's last price	$1.90Underlying issue's last price	$-0.54Underlying issue's last price	2Underlying issue's last price	12Underlying issue's last price
BBYNear the Money	$1.68Near the Money	$1.86Near the Money	$1.70Near the Money	$-0.15Near the Money	3Near the Money	10Near the Money	Filter Table By Strike Price of$83.00	BBYIn the Money	$2.00In the Money	$2.14In the Money	$2.53In the Money	$0.00In the Money	---In the Money	77In the Money
BBYNear the Money	$1.24Near the Money	$1.51Near the Money	$1.22Near the Money	$-0.44Near the Money	3Near the Money	27Near the Money	Filter Table By Strike Price of$84.00	BBYIn the Money	$2.47In the Money	$2.90In the Money	$2.81In the Money	$-0.79In the Money	22In the Money	18In the Money
BBYNear the Money	$0.92Near the Money	$1.20Near the Money	$0.95Near the Money	$-0.13Near the Money	3Near the Money	57Near the Money	Filter Table By Strike Price of$85.00	BBYIn the Money	$3.20In the Money	$4.60In the Money	$3.50In the Money	$0.17In the Money	1In the Money	96In the Money
BBYOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.01Out of the Money	132Out of the Money	2,377Out of the Money	Filter Table By Strike Price of$86.00	BBYIn the Money	$3.85In the Money	$4.85In the Money	$4.47In the Money	$0.39In the Money	1In the Money	432In the Money
BBYOut of the Money	$0.47Out of the Money	$0.58Out of the Money	$0.50Out of the Money	$-0.10Out of the Money	15Out of the Money	80Out of the Money	Filter Table By Strike Price of$87.00	BBYIn the Money	$2.79In the Money	$5.65In the Money	$5.00In the Money	$0.21In the Money	1In the Money	123In the Money
BBYOut of the Money	---Out of the Money	---Out 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$87.50	BBYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.20Out of the Money	$2.22Out of the Money	$0.33Out of the Money	$-0.08Out of the Money	14Out of the Money	40Out of the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$4.55In the Money	$6.90In the Money	$5.49In the Money	$0.00In the Money	---In the Money	66In the Money
BBYOut of the Money	$0.17Out of the Money	$0.46Out of the Money	$0.21Out of the Money	$-0.43Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$5.50In the Money	$7.60In the Money	$5.43In the Money	$0.00In the Money	---In the Money	11In the Money
BBYOut of the Money	$0.08Out of the Money	$0.43Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	9Out of the Money	70Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$6.45In the Money	$8.25In the Money	$7.40In the Money	$0.00In the Money	---In the Money	164In the Money
BBYOut of the Money	$0.11Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$6.80In the Money	$9.40In the Money	$9.54In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$7.70In the Money	$10.90In the Money	$8.43In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.04Out of the Money	$0.34Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	18Out of the Money	31Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$8.60In the Money	$11.40In the Money	$8.44In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$9.60In the Money	$13.30In the Money	$4.14In 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	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$10.65In the Money	$14.20In the Money	$11.28In the Money	$0.00In the Money	---In the Money	2In the Money
BBYOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$11.70In the Money	$15.20In 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	$1.30Out of the Money	$0.13Out 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	$12.85In the Money	$16.35In 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	$1.29Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$14.65In 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	$1.29Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$14.80In the Money	$18.10In 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	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$16.25In the Money	$19.30In 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	$0.52Out 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	$16.95In the Money	$20.25In 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	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$17.55In the Money	$21.25In 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	$1.00Out 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	$19.30In the Money	$22.35In the Money	$20.60In the Money	$0.00In the Money	---In the Money	1In 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	$19.60In the Money	$23.15In 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	$0.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$20.65In the Money	$24.25In the Money	$18.36In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$25.50In the Money	$29.40In the Money	$25.20In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$1.00Out 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	$30.50In the Money	$34.40In 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	$1.00Out 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	$35.50In the Money	$39.40In the Money	$35.90In 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 26, 2024)

Put Options (expires Friday July 26, 2024)