Stocks Options

LAST PRICE
82.4800
TODAY'S CHANGE (%)
Trending Up0.1500 (0.1822%)

Bid / Lots
82.4400/ 1
Ask / Lots
82.9900/ 1
Open / Previous Close
82.3000 / 82.3300
Day Range
Low 81.6300
High 82.7800
52 Week Range
Low 62.3001
High 93.7200
Volume
3,619,319
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 32.939

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$35.60In the Money	$39.50In 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	$0.00Out 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	$30.60In the Money	$34.55In 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	$0.00Out 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	$25.60In the Money	$29.50In 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	$0.00Out of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$21.75In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	BBYOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$21.60In the Money	$23.20In 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	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BBYIn the Money	$19.65In the Money	$23.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	BBYOut of the Money	$0.00Out 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	$18.75In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	BBYOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$17.80In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	BBYOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BBYIn the Money	$16.75In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	BBYOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BBYIn the Money	$15.70In the Money	$19.40In 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	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
BBYIn the Money	$14.70In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
BBYIn the Money	$15.00In the Money	$16.60In the Money	$26.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	BBYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
BBYIn the Money	$12.95In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	BBYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	741Out of the Money
BBYIn the Money	$11.65In the Money	$15.45In the Money	$21.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$69.00	BBYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
BBYIn the Money	$10.80In the Money	$14.30In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money
BBYIn the Money	$9.80In the Money	$11.60In the Money	$22.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
BBYIn the Money	$8.70In the Money	$12.40In the Money	$21.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	BBYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
BBYIn the Money	$7.80In the Money	$11.25In 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	$0.00Out of the Money	$0.75Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BBYIn the Money	$7.25In the Money	$9.65In the Money	$9.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$74.00	BBYOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BBYIn the Money	$6.75In the Money	$7.80In the Money	$18.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
BBYIn the Money	$4.65In the Money	$8.30In the Money	$17.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	BBYOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	25Out of the Money	8Out of the Money
BBYIn the Money	$4.25In the Money	$6.35In the Money	$4.90In the Money	$-1.40In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$77.00	BBYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	163Out of the Money
BBYIn the Money	$2.65In the Money	$6.35In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	BBYOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	150Out of the Money
BBYIn the Money	$2.17In the Money	$3.75In the Money	$3.34In the Money	$0.75In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	99Out of the Money	91Out of the Money
BBYIn the Money	$1.95In the Money	$2.80In the Money	$2.17In the Money	$-0.33In the Money	16In the Money	42In the Money	Filter Table By Strike Price of$80.00	BBYNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.05Near the Money	94Near the Money	272Near the Money
BBYIn the Money	$0.52In the Money	$2.23In the Money	$1.17In the Money	$-0.70In the Money	16In the Money	21In the Money	Filter Table By Strike Price of$81.00	BBYNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.10Near the Money	146Near the Money	96Near the Money
BBYUnderlying issue's last price	$0.02Underlying issue's last price	$1.38Underlying issue's last price	$0.68Underlying issue's last price	$-0.08Underlying issue's last price	203Underlying issue's last price	877Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	BBYUnderlying issue's last price	$0.00Underlying issue's last price	$0.32Underlying issue's last price	$0.17Underlying issue's last price	$-0.15Underlying issue's last price	171Underlying issue's last price	171Underlying issue's last price
BBYNear the Money	$0.00Near the Money	$0.21Near the Money	$0.11Near the Money	$-0.19Near the Money	107Near the Money	143Near the Money	Filter Table By Strike Price of$83.00	BBYIn the Money	$0.04In the Money	$1.84In the Money	$0.70In the Money	$-0.23In the Money	62In the Money	126In the Money
BBYNear the Money	$0.00Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.07Near the Money	76Near the Money	193Near the Money	Filter Table By Strike Price of$84.00	BBYIn the Money	$0.68In the Money	$2.72In the Money	$1.79In the Money	$0.51In the Money	20In the Money	166In the Money
BBYNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	33Near the Money	2,911Near the Money	Filter Table By Strike Price of$85.00	BBYIn the Money	$1.24In the Money	$3.50In the Money	$3.30In the Money	$1.33In the Money	2In the Money	75In the Money
BBYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	17Out of the Money	443Out of the Money	Filter Table By Strike Price of$86.00	BBYIn the Money	$2.29In the Money	$5.40In the Money	$3.98In the Money	$0.33In the Money	1In the Money	244In the Money
BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$87.00	BBYIn the Money	$2.66In the Money	$6.40In the Money	$5.15In the Money	$0.85In the Money	1In the Money	104In the Money
BBYOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$87.50	BBYIn the Money	$3.30In the Money	$6.85In the Money	$2.91In the Money	$0.00In the Money	---In the Money	20In the Money
BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$3.55In the Money	$6.40In the Money	$5.40In the Money	$-2.05In the Money	34In the Money	261In the Money
BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$88.50	BBYIn the Money	$4.00In the Money	$7.90In the Money	$6.10In the Money	$0.00In the Money	---In the Money	9In the Money
BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	114Out of the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$4.50In the Money	$8.40In the Money	$6.93In the Money	$0.11In the Money	1In the Money	123In the Money
BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$6.15In the Money	$8.50In the Money	$8.38In the Money	$0.00In the Money	---In the Money	100In the Money
BBYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$6.50In the Money	$10.40In the Money	$6.62In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$7.80In the Money	$10.50In the Money	$7.10In the Money	$0.00In the Money	---In the Money	3In the Money
BBYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$8.50In the Money	$12.40In the Money	$11.20In the Money	$0.00In the Money	---In the Money	6In the Money
BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	505Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$9.85In the Money	$13.35In the Money	$12.20In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$10.45In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$11.45In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$12.55In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$13.45In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$14.45In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$15.45In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out 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	$16.45In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$17.45In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$18.75In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out 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$104.00	BBYIn the Money	$19.45In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$20.70In the Money	$24.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out 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$110.00	BBYIn the Money	$25.50In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.00Out 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$115.00	BBYIn the Money	$30.50In the Money	$34.40In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)