Stocks Options

LAST PRICE
84.8200
TODAY'S CHANGE (%)
Trending Up3.2700 (4.0098%)

Bid / Lots
84.6000/ 3
Ask / Lots
84.8100/ 1
Open / Previous Close
81.2000 / 81.5500
Day Range
Low 79.0000
High 84.8300
52 Week Range
Low 62.3001
High 86.1100
Volume
9,814,637
above 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 32.391

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money
BBYIn the Money	$29.85In the Money	$33.30In the Money	$29.00In the Money	$7.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$50.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	$16.10In the Money	$18.00In the Money	$16.95In the Money	$-0.35In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$55.00	BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	79Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	108Out of the Money	---Out of the Money
BBYIn the Money	$14.60In the Money	$15.25In the Money	$15.40In the Money	$0.00In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$58.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	BBYOut of the Money	$0.03Out of the Money	$0.74Out of the Money	$0.09Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
BBYIn the Money	$10.20In the Money	$13.35In the Money	$11.38In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$60.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	25Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	100Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	301Out of the Money	---Out of the Money
BBYIn the Money	$8.75In the Money	$10.20In the Money	$9.90In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$63.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	209Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	10Out of the Money	---Out of the Money
BBYIn the Money	$6.80In the Money	$7.55In the Money	$7.20In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$65.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	---Out of the Money
BBYIn the Money	$14.30In the Money	$15.35In the Money	$11.85In the Money	$7.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$67.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	160Out of the Money	---Out of the Money
BBYIn the Money	$13.25In the Money	$14.60In the Money	$12.38In the Money	$7.63In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$68.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	52Out of the Money	---Out of the Money
BBYIn the Money	$13.80In the Money	$18.35In the Money	$10.95In the Money	$-0.45In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$69.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	---Out of the Money
BBYIn the Money	$12.50In the Money	$16.75In the Money	$11.70In the Money	$0.78In the Money	80In 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	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money
BBYIn the Money	$11.50In the Money	$15.90In the Money	$12.29In the Money	$2.18In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$71.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BBYIn the Money	$10.50In the Money	$15.25In the Money	$11.65In the Money	$2.35In the Money	82In the Money	---In the Money	Filter Table By Strike Price of$72.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	35Out of the Money	---Out of the Money
BBYIn the Money	$9.65In the Money	$14.05In the Money	$10.70In the Money	$2.17In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$73.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money
BBYIn the Money	$8.85In the Money	$12.70In the Money	$10.43In the Money	$3.03In the Money	42In the Money	---In the Money	Filter Table By Strike Price of$74.00	BBYOut of the Money	---Out of the Money	$0.94Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$7.65In the Money	$11.70In the Money	$9.21In the Money	$2.91In the Money	119In the Money	---In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	360Out of the Money	---Out of the Money
BBYIn the Money	$6.65In the Money	$10.70In the Money	$8.18In the Money	$2.64In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$76.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	20Out of the Money	---Out of the Money
BBYIn the Money	$5.65In the Money	$9.70In the Money	$7.22In the Money	$2.81In the Money	123In the Money	---In the Money	Filter Table By Strike Price of$77.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	449Out of the Money	---Out of the Money
BBYIn the Money	$4.65In the Money	$8.60In the Money	$6.15In the Money	$2.63In the Money	629In the Money	---In the Money	Filter Table By Strike Price of$78.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	262Out of the Money	---Out of the Money
BBYIn the Money	$3.65In the Money	$7.80In the Money	$5.50In the Money	$2.97In the Money	489In the Money	---In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	554Out of the Money	---Out of the Money
BBYIn the Money	$2.66In the Money	$6.80In the Money	$4.62In the Money	$2.99In the Money	677In the Money	---In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	1,211Out of the Money	---Out of the Money
BBYIn the Money	$2.82In the Money	$5.00In the Money	$3.50In the Money	$2.58In the Money	491In the Money	---In the Money	Filter Table By Strike Price of$81.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	1,602Out of the Money	---Out of the Money
BBYIn the Money	$2.00In the Money	$4.65In the Money	$2.17In the Money	$1.73In the Money	903In the Money	---In the Money	Filter Table By Strike Price of$82.00	BBYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.99Near the Money	588Near the Money	---Near the Money
BBYIn the Money	$1.73In the Money	$2.78In the Money	$1.28In the Money	$1.08In the Money	661In the Money	---In the Money	Filter Table By Strike Price of$83.00	BBYNear the Money	---Near the Money	$0.34Near the Money	$0.02Near the Money	$-1.73Near the Money	822Near the Money	---Near the Money
BBYUnderlying issue's last price	$0.11Underlying issue's last price	$1.67Underlying issue's last price	$0.70Underlying issue's last price	$0.60Underlying issue's last price	487Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$84.00Underlying issue's last price	BBYUnderlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.01Underlying issue's last price	$-4.49Underlying issue's last price	151Underlying issue's last price	---Underlying issue's last price
BBYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	479Near the Money	---Near the Money	Filter Table By Strike Price of$85.00	BBYIn the Money	---In the Money	$0.55In the Money	$3.80In the Money	$0.32In the Money	25In the Money	---In the Money
BBYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$86.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYNear the Money	---Near the Money	$0.11Near the Money	$0.11Near the Money	$0.09Near the Money	20Near the Money	---Near the Money	Filter Table By Strike Price of$87.00	BBYIn the Money	$4.50In the Money	$5.85In the Money	$6.75In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	254Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	173Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$6.65In the Money	$7.80In the Money	$8.75In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$7.40In the Money	$8.85In the Money	$8.85In the Money	$0.00In the Money	9In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	501Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	288Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	94Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	120Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)