Stocks Options

LAST PRICE
101.7800
TODAY'S CHANGE (%)
Trending Down-1.5200 (-1.4714%)

Bid / Lots
101.7600/ 2
Ask / Lots
101.7800/ 1
Open / Previous Close
102.6200 / 103.3000
Day Range
Low 100.3000
High 103.1000
52 Week Range
Low 62.3001
High 103.7100
Volume
1,162,739
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 35.739

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$56.55In the Money	$57.05In 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	$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	$51.55In the Money	$52.10In 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	$1.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$46.60In the Money	$47.50In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$41.55In the Money	$42.55In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$36.40In the Money	$37.10In 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	$2.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$31.55In the Money	$32.10In 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	$1.85Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$27.60In the Money	$28.15In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$26.60In the Money	$27.15In the Money	$23.90In 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	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$25.55In the Money	$26.05In 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	$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	$24.70In the Money	$25.10In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$23.70In the Money	$24.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
BBYIn the Money	$22.70In the Money	$23.05In the Money	$18.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$21.70In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$20.75In the Money	$21.00In the Money	$0.00In 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	$2.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BBYIn the Money	$19.70In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	BBYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BBYIn the Money	$18.75In the Money	$19.05In the Money	$15.15In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
BBYIn the Money	$17.70In the Money	$18.05In the Money	$14.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$84.00	BBYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BBYIn the Money	$16.75In the Money	$17.05In the Money	$13.15In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$85.00	BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
BBYIn the Money	$15.60In the Money	$16.05In the Money	$12.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$86.00	BBYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BBYIn the Money	$14.75In the Money	$15.05In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	BBYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
BBYIn the Money	$13.65In the Money	$14.00In the Money	$14.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$88.00	BBYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
BBYIn the Money	$12.75In the Money	$13.05In the Money	$4.54In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	BBYOut of the Money	---Out of the Money	$0.72Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
BBYIn the Money	$11.75In the Money	$12.05In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	BBYOut of the Money	---Out of the Money	$1.68Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
BBYIn the Money	$10.65In the Money	$11.00In the Money	$8.49In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
BBYIn the Money	$9.75In the Money	$10.00In the Money	$6.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$92.00	BBYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	36Out of the Money	46Out of the Money
BBYIn the Money	$8.40In the Money	$9.05In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	BBYOut of the Money	$0.02Out of the Money	$0.47Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
BBYIn the Money	$7.75In the Money	$8.00In the Money	$5.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	BBYOut of the Money	---Out of the Money	$1.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
BBYIn the Money	$6.80In the Money	$7.05In the Money	$8.37In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$95.00	BBYOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
BBYIn the Money	$5.80In the Money	$6.15In the Money	$6.38In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$96.00	BBYOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	211Out of the Money
BBYIn the Money	$4.85In the Money	$5.05In the Money	$4.58In the Money	$-1.45In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$97.00	BBYOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.08Out of the Money	994Out of the Money	74Out of the Money
BBYIn the Money	$3.95In the Money	$4.10In the Money	$3.45In the Money	$-1.15In the Money	16In the Money	90In the Money	Filter Table By Strike Price of$98.00	BBYOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.18Out of the Money	44Out of the Money	125Out of the Money
BBYIn the Money	$3.05In the Money	$3.20In the Money	$2.62In the Money	$-1.64In the Money	4In the Money	53In the Money	Filter Table By Strike Price of$99.00	BBYNear the Money	$0.26Near the Money	$0.32Near the Money	$0.51Near the Money	$0.36Near the Money	168Near the Money	235Near the Money
BBYIn the Money	$2.29In the Money	$2.40In the Money	$2.08In the Money	$-1.65In the Money	62In the Money	150In the Money	Filter Table By Strike Price of$100.00	BBYNear the Money	$0.47Near the Money	$0.52Near the Money	$0.53Near the Money	$0.31Near the Money	166Near the Money	122Near the Money
BBYUnderlying issue's last price	$1.61Underlying issue's last price	$1.68Underlying issue's last price	$1.40Underlying issue's last price	$-1.40Underlying issue's last price	607Underlying issue's last price	89Underlying issue's last price	Filter Table By Strike Price of$101.00Underlying issue's last price	BBYUnderlying issue's last price	$0.77Underlying issue's last price	$0.83Underlying issue's last price	$1.07Underlying issue's last price	$0.59Underlying issue's last price	103Underlying issue's last price	68Underlying issue's last price
BBYNear the Money	$1.03Near the Money	$1.11Near the Money	$1.00Near the Money	$-1.01Near the Money	7Near the Money	68Near the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$1.20In the Money	$1.27In the Money	$1.23In the Money	$0.58In the Money	66In the Money	490In the Money
BBYNear the Money	$0.62Near the Money	$0.68Near the Money	$0.51Near the Money	$-0.76Near the Money	23Near the Money	156Near the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$1.79In the Money	$1.86In the Money	$1.81In the Money	$0.60In the Money	358In the Money	375In the Money
BBYNear the Money	$0.35Near the Money	$0.40Near the Money	$0.25Near the Money	$-0.60Near the Money	10Near the Money	56Near the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$2.39In the Money	$2.68In the Money	$2.85In the Money	$1.15In the Money	2In the Money	5In the Money
BBYOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.12Out of the Money	$-0.40Out of the Money	29Out of the Money	194Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$3.30In the Money	$3.45In the Money	$3.25In the Money	$0.79In the Money	8In the Money	10In the Money
BBYOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	61Out of the Money	181Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$4.15In the Money	$4.40In the Money	$4.21In the Money	$1.01In the Money	4In the Money	9In the Money
BBYOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$5.05In the Money	$5.35In the Money	$5.14In the Money	$1.31In the Money	4In the Money	4In the Money
BBYOut of the Money	$0.01Out of the Money	$1.54Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	119Out of the Money	185Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$6.05In the Money	$6.35In the Money	$5.75In the Money	$-4.80In the Money	2In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$2.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	$7.00In the Money	$7.35In the Money	$11.75In the Money	$0.00In the Money	---In the Money	7In the Money
BBYOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$8.05In the Money	$8.40In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	$8.75In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$112.00	BBYIn the Money	$10.05In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out 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	Filter Table By Strike Price of$113.00	BBYIn the Money	$11.05In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.46Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$114.00	BBYIn the Money	$12.05In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.46Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$115.00	BBYIn the Money	$12.60In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.87Out 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$116.00	BBYIn the Money	$13.45In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out 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	Filter Table By Strike Price of$117.00	BBYIn the Money	$15.00In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out 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	Filter Table By Strike Price of$118.00	BBYIn the Money	$16.00In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.03Out 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	$18.00In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out 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	Filter Table By Strike Price of$125.00	BBYIn the Money	$23.05In 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	$2.13Out 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	$28.00In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.66Out 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$135.00	BBYIn the Money	$33.00In the Money	$33.45In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)