Stocks Options

LAST PRICE
82.2900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
82.0000/ 13
Ask / Lots
82.2900/ 4
Open / Previous Close
84.3200 / 82.2900
Day Range
Low 82.1475
High 84.6500
52 Week Range
Low 62.3001
High 93.7200
Volume
2,571,900
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 33.004

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	---In the Money	---In 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	---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
BBYIn the Money	---In the Money	---In 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	---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
BBYIn the Money	---In the Money	---In 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	---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
BBYIn the Money	---In the Money	---In 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	---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
BBYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BBYIn the Money	---In the Money	---In 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	---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
BBYIn the Money	---In the Money	---In 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	---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
BBYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BBYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BBYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BBYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
BBYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
BBYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BBYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BBYIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	BBYNear the Money	---Near the Money	---Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
BBYIn the Money	---In the Money	---In the Money	$4.12In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$81.00	BBYNear the Money	---Near the Money	---Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
BBYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.94Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	BBYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price
BBYNear the Money	---Near the Money	---Near the Money	$3.40Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$83.00	BBYIn the Money	---In the Money	---In the Money	$2.21In the Money	$0.00In the Money	---In the Money	77In the Money
BBYNear the Money	---Near the Money	---Near the Money	$1.47Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$84.00	BBYIn the Money	---In the Money	---In the Money	$2.78In the Money	$0.00In the Money	---In the Money	20In the Money
BBYNear the Money	---Near the Money	---Near the Money	$1.16Near the Money	$0.00Near the Money	---Near the Money	37Near the Money	Filter Table By Strike Price of$85.00	BBYIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	103In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	1,697Out of the Money	Filter Table By Strike Price of$86.00	BBYIn the Money	---In the Money	---In the Money	$4.21In the Money	$0.00In the Money	---In the Money	432In the Money
BBYOut of the Money	---Out of the Money	---Out 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$87.00	BBYIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.00In the Money	---In the Money	114In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	---In the Money	---In the Money	$4.67In the Money	$0.00In the Money	---In the Money	61In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	---In the Money	---In the Money	$5.43In the Money	$0.00In the Money	---In the Money	21In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	---In the Money	---In the Money	$5.54In the Money	$0.00In the Money	---In the Money	167In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$0.30Out 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	---In the Money	---In the Money	$7.28In the Money	$0.00In the Money	---In the Money	28In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	---In the Money	---In the Money	$8.43In the Money	$0.00In the Money	---In the Money	7In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	---In the Money	---In the Money	$8.44In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	---In the Money	---In the Money	$4.14In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	---In the Money	---In the Money	$11.28In the Money	$0.00In the Money	---In the Money	2In the Money
BBYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$100.00	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	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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$103.00	BBYIn the Money	---In the Money	---In the Money	$20.60In the Money	$0.00In the Money	---In the Money	---In 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$104.00	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	---Out of the Money	---Out 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	---In the Money	---In the Money	$18.36In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$25.20In the Money	$0.00In the Money	---In the Money	---In 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$115.00	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	---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$120.00	BBYIn the Money	---In the Money	---In 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)