Stocks Options

LAST PRICE
86.7350
TODAY'S CHANGE (%)
Trending Down-0.2850 (-0.3275%)

Bid / Lots
86.7200/ 1
Ask / Lots
86.7500/ 1
Open / Previous Close
85.9600 / 87.0200
Day Range
Low 85.3100
High 87.4600
52 Week Range
Low 62.9200
High 103.7100
Volume
535,380
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 35.297

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$29.85In the Money	$33.95In 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	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$24.85In the Money	$28.95In 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	$1.25Out 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	$23.10In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$16.20In the Money	$18.45In 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	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BBYIn the Money	$12.60In the Money	$14.35In 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	$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	$10.35In the Money	$13.80In 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	$1.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BBYIn the Money	$10.40In the Money	$12.30In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$9.35In the Money	$11.30In 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	---Out of the Money	$1.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$7.40In 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$78.00	BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$7.40In the Money	$9.10In 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	$1.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
BBYIn the Money	$6.40In the Money	$7.20In the Money	$9.25In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	646Out of the Money
BBYIn the Money	$5.15In the Money	$7.50In the Money	$10.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	BBYOut of the Money	---Out of the Money	$0.85Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BBYIn the Money	$4.20In the Money	$5.10In the Money	$4.55In the Money	$-5.76In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$82.00	BBYOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BBYIn the Money	$3.35In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
BBYIn the Money	$2.76In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	BBYNear the Money	$0.21Near the Money	$0.41Near the Money	$0.20Near the Money	$-0.10Near the Money	2Near the Money	298Near the Money
BBYIn the Money	$2.09In the Money	$2.40In the Money	$2.58In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$85.00	BBYNear the Money	$0.37Near the Money	$0.52Near the Money	$0.46Near the Money	$-0.01Near the Money	6Near the Money	216Near the Money
BBYUnderlying issue's last price	$1.45Underlying issue's last price	$1.67Underlying issue's last price	$1.72Underlying issue's last price	$-0.08Underlying issue's last price	1Underlying issue's last price	69Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	BBYUnderlying issue's last price	$0.71Underlying issue's last price	$1.02Underlying issue's last price	$0.67Underlying issue's last price	$-0.04Underlying issue's last price	4Underlying issue's last price	127Underlying issue's last price
BBYNear the Money	$0.91Near the Money	$1.10Near the Money	$1.32Near the Money	$0.11Near the Money	21Near the Money	165Near the Money	Filter Table By Strike Price of$87.00	BBYIn the Money	$1.15In the Money	$1.41In the Money	$1.27In the Money	$0.05In the Money	10In the Money	237In the Money
BBYNear the Money	$0.54Near the Money	$0.66Near the Money	$0.68Near the Money	$-0.09Near the Money	59Near the Money	581Near the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$1.74In the Money	$1.99In the Money	$1.54In the Money	$-0.26In the Money	7In the Money	341In the Money
BBYNear the Money	$0.32Near the Money	$0.43Near the Money	$0.31Near the Money	$-0.22Near the Money	26Near the Money	101Near the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$2.43In the Money	$2.78In the Money	$2.44In the Money	$0.00In the Money	---In the Money	228In the Money
BBYOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	37Out of the Money	216Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$3.30In the Money	$3.70In the Money	$3.00In the Money	$-0.07In the Money	2In the Money	169In the Money
BBYOut of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.13Out of the Money	2Out of the Money	281Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$4.15In the Money	$4.60In the Money	$4.30In the Money	$0.18In the Money	2In the Money	715In the Money
BBYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.09Out of the Money	1Out of the Money	307Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$5.05In the Money	$5.55In the Money	$4.78In the Money	$0.00In the Money	---In the Money	105In the Money
BBYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	235Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$6.05In the Money	$6.70In the Money	$5.85In the Money	$0.00In the Money	---In the Money	41In the Money
BBYOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.08Out of the Money	1Out of the Money	201Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$6.90In the Money	$7.70In the Money	$6.90In the Money	$0.00In the Money	---In the Money	11In the Money
BBYOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$7.85In the Money	$9.95In the Money	$8.07In the Money	$0.00In the Money	---In the Money	13In the Money
BBYOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$7.75In the Money	$10.35In the Money	$7.12In the Money	$0.00In the Money	---In the Money	10In the Money
BBYOut of the Money	---Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.04Out of the Money	1Out of the Money	170Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$9.80In the Money	$10.80In the Money	$4.60In the Money	$0.00In the Money	---In the Money	5In the Money
BBYOut of the Money	---Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	100Out of the Money	162Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$10.65In the Money	$11.65In 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	$0.44Out of the Money	$0.44Out of the Money	$0.43Out of the Money	5Out of the Money	50Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$11.90In the Money	$12.90In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.03Out of the Money	11Out of the Money	115Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$11.40In the Money	$13.85In the Money	$5.89In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$13.35In the Money	$16.20In the Money	$9.84In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$13.25In the Money	$16.75In the Money	$10.64In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.45Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$14.25In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.45Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$15.25In the Money	$18.80In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.45Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$16.40In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.27Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$17.40In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$18.05In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$19.25In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.05Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	$20.25In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$21.25In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	$22.15In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$112.00	BBYIn the Money	$23.05In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.27Out 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$115.00	BBYIn the Money	$26.15In the Money	$29.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.20Out 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	$31.05In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out 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$125.00	BBYIn the Money	$36.05In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out 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$130.00	BBYIn the Money	$41.15In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.75Out 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$135.00	BBYIn the Money	$46.15In the Money	$50.20In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)