Stocks Options

LAST PRICE
102.3800
TODAY'S CHANGE (%)
Trending Up2.3800 (2.3800%)

Bid / Lots
102.3700/ 3
Ask / Lots
102.3900/ 1
Open / Previous Close
101.4100 / 100.0000
Day Range
Low 100.8100
High 102.5100
52 Week Range
Low 62.3001
High 103.7100
Volume
1,989,406
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 35.643

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$57.20In the Money	$57.80In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$52.20In the Money	$52.65In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$47.05In the Money	$47.75In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BBYIn the Money	$41.90In the Money	$43.15In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BBYIn the Money	$37.10In the Money	$38.20In 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	$1.47Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$33.20In the Money	$33.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	BBYOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BBYIn the Money	$31.75In the Money	$32.70In 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	$1.47Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$31.10In 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$71.00	BBYOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$29.85In the Money	$30.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$28.60In the Money	$29.65In 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	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$28.00In the Money	$28.75In 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	$1.47Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BBYIn the Money	$27.05In 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$75.00	BBYOut of the Money	---Out of the Money	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BBYIn the Money	$26.15In the Money	$26.65In 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	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BBYIn the Money	$24.90In the Money	$25.60In the Money	$22.55In 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	$1.47Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
BBYIn the Money	$24.30In the Money	$24.55In 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	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BBYIn the Money	$23.15In the Money	$23.90In the Money	$19.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BBYIn the Money	$22.25In the Money	$22.55In the Money	$19.40In 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	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
BBYIn the Money	$21.25In the Money	$21.50In the Money	$18.35In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	36Out of the Money
BBYIn the Money	$20.30In the Money	$20.50In the Money	$16.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$82.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
BBYIn the Money	$19.20In the Money	$19.50In the Money	$16.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
BBYIn the Money	$17.85In the Money	$18.50In the Money	$12.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$84.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
BBYIn the Money	$17.30In the Money	$17.50In the Money	$13.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
BBYIn the Money	$16.30In the Money	$16.55In the Money	$13.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
BBYIn the Money	$15.25In the Money	$15.90In the Money	$15.91In 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	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
BBYIn the Money	$14.30In the Money	$14.50In the Money	$8.95In 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	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
BBYIn the Money	$13.30In the Money	$13.50In the Money	$9.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$89.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
BBYIn the Money	$12.25In the Money	$12.50In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BBYIn the Money	$11.25In the Money	$11.50In the Money	$7.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
BBYIn the Money	$10.30In the Money	$10.45In the Money	$6.96In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$92.00	BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	76Out of the Money
BBYIn the Money	$9.25In the Money	$9.85In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$93.00	BBYOut of the Money	---Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$0.07Out of the Money	2Out of the Money	79Out of the Money
BBYIn the Money	$8.15In the Money	$9.05In the Money	$5.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	151Out of the Money
BBYIn the Money	$7.05In the Money	$7.45In the Money	$7.63In the Money	$2.53In the Money	10In the Money	419In the Money	Filter Table By Strike Price of$95.00	BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	122Out of the Money
BBYIn the Money	$6.30In the Money	$6.45In the Money	$6.21In the Money	$2.11In the Money	1In the Money	179In the Money	Filter Table By Strike Price of$96.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	184Out of the Money
BBYIn the Money	$5.30In the Money	$5.55In the Money	$5.62In the Money	$2.83In the Money	6In the Money	120In the Money	Filter Table By Strike Price of$97.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	31Out of the Money	228Out of the Money
BBYIn the Money	$4.30In the Money	$4.55In the Money	$4.15In the Money	$1.93In the Money	66In the Money	671In the Money	Filter Table By Strike Price of$98.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	51Out of the Money	158Out of the Money
BBYIn the Money	$3.30In the Money	$3.45In the Money	$3.20In the Money	$1.74In the Money	54In the Money	325In the Money	Filter Table By Strike Price of$99.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	6Out of the Money	561Out of the Money
BBYIn the Money	$2.31In the Money	$2.45In the Money	$2.37In the Money	$1.68In the Money	567In the Money	616In the Money	Filter Table By Strike Price of$100.00	BBYNear the Money	---Near the Money	$0.01Near the Money	$0.84Near the Money	$0.28Near the Money	70Near the Money	330Near the Money
BBYIn the Money	$1.31In the Money	$1.45In the Money	$1.17In the Money	$0.91In the Money	643In the Money	706In the Money	Filter Table By Strike Price of$101.00	BBYNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-1.70Near the Money	241Near the Money	78Near the Money
BBYUnderlying issue's last price	$0.35Underlying issue's last price	$0.47Underlying issue's last price	$0.40Underlying issue's last price	$0.33Underlying issue's last price	697Underlying issue's last price	700Underlying issue's last price	Filter Table By Strike Price of$102.00Underlying issue's last price	BBYUnderlying issue's last price	$0.01Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-2.59Underlying issue's last price	367Underlying issue's last price	81Underlying issue's last price
BBYNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$-0.03Near the Money	250Near the Money	140Near the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$0.53In the Money	$0.71In the Money	$0.84In the Money	$-4.57In the Money	1In the Money	47In the Money
BBYNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$-0.02Near the Money	17Near the Money	19Near the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$1.47In the Money	$1.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	6In the Money
BBYNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	1Near the Money	132Near the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$2.30In the Money	$3.50In the Money	$8.16In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$3.10In the Money	$4.30In the Money	$6.85In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$4.00In the Money	$5.05In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money
BBYOut of the Money	---Out of the Money	$1.27Out of the Money	$0.06Out 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	$4.90In the Money	$6.40In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	$6.30In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$6.90In the Money	$8.50In the Money	$10.10In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	$7.60In the Money	$9.50In the Money	$14.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$112.00	BBYIn the Money	$8.90In the Money	$11.20In the Money	$14.75In the Money	$0.00In the Money	---In the Money	3In the Money
BBYOut of the Money	---Out 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$113.00	BBYIn the Money	$10.25In the Money	$11.85In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	BBYIn the Money	$11.25In the Money	$13.20In 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	$0.00Out 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	$11.60In the Money	$14.20In the Money	$16.30In the Money	$0.00In 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	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$120.00	BBYIn the Money	$16.75In the Money	$19.20In the Money	$20.95In 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	$22.15In the Money	$24.20In 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	$26.60In the Money	$29.20In 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$135.00	BBYIn the Money	$31.60In the Money	$34.20In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)