Stocks Options

LAST PRICE
73.5900
TODAY'S CHANGE (%)
Trending Up0.2500 (0.3409%)

Bid / Lots
73.4300/ 4
Ask / Lots
73.6000/ 1
Open / Previous Close
73.3000 / 73.3400
Day Range
Low 73.1400
High 73.6000
52 Week Range
Low 62.3001
High 86.1100
Volume
29,826
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 30.083

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$34.30In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	BBYOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$31.80In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	BBYOut of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$29.30In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	BBYOut of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$26.80In the Money	$29.80In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$24.30In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	BBYOut of the Money	---Out of the Money	$1.45Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$21.80In the Money	$24.80In the Money	$28.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	BBYOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
BBYIn the Money	$18.00In the Money	$18.80In 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	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BBYIn the Money	$12.20In the Money	$14.50In the Money	$13.39In the Money	$-0.76In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$60.00	BBYOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	163Out of the Money
BBYIn the Money	$10.15In the Money	$12.50In 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	$0.01Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
BBYIn the Money	$9.60In the Money	$11.05In 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	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BBYIn the Money	$9.15In the Money	$10.45In 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	$0.01Out of the Money	$0.74Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
BBYIn the Money	$8.15In the Money	$9.30In 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	$0.01Out of the Money	$0.39Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money
BBYIn the Money	$6.60In the Money	$8.10In 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	$0.01Out of the Money	$1.77Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
BBYIn the Money	$5.70In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	BBYOut of the Money	$0.01Out of the Money	$2.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
BBYIn the Money	$4.35In the Money	$7.00In the Money	$6.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$67.50	BBYOut of the Money	$0.01Out of the Money	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
BBYIn the Money	$4.75In the Money	$5.95In 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	$0.01Out of the Money	$0.55Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
BBYIn the Money	$3.75In the Money	$4.95In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	BBYOut of the Money	---Out of the Money	$2.17Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1,368Out of the Money
BBYIn the Money	$1.70In the Money	$3.95In the Money	$4.50In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$70.00	BBYOut of the Money	$0.03Out of the Money	$0.56Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	901Out of the Money
BBYIn the Money	$2.16In the Money	$2.88In the Money	$3.45In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$71.00	BBYNear the Money	$0.04Near the Money	$0.57Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,575Near the Money
BBYIn the Money	$1.43In the Money	$2.90In the Money	$2.70In the Money	$0.00In the Money	---In the Money	342In the Money	Filter Table By Strike Price of$72.00	BBYNear the Money	$0.08Near the Money	$0.20Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	354Near the Money
BBYIn the Money	$1.02In the Money	$1.41In the Money	$3.00In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$72.50	BBYNear the Money	$0.17Near the Money	$0.48Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	859Near the Money
BBYUnderlying issue's last price	$0.74Underlying issue's last price	$1.06Underlying issue's last price	$0.95Underlying issue's last price	$-0.30Underlying issue's last price	2Underlying issue's last price	303Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	BBYUnderlying issue's last price	$0.26Underlying issue's last price	$0.47Underlying issue's last price	$0.51Underlying issue's last price	$-0.02Underlying issue's last price	1Underlying issue's last price	387Underlying issue's last price
BBYNear the Money	$0.28Near the Money	$0.93Near the Money	$0.43Near the Money	$0.01Near the Money	5Near the Money	543Near the Money	Filter Table By Strike Price of$74.00	BBYIn the Money	$0.71In the Money	$1.03In the Money	$0.85In the Money	$-0.18In the Money	10In the Money	327In the Money
BBYNear the Money	$0.07Near the Money	$0.25Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	773Near the Money	Filter Table By Strike Price of$75.00	BBYIn the Money	$0.47In the Money	$1.88In the Money	$1.64In the Money	$0.00In the Money	---In the Money	1,163In the Money
BBYNear the Money	$0.05Near the Money	$0.16Near the Money	$0.10Near the Money	$0.03Near the Money	2Near the Money	1,004Near the Money	Filter Table By Strike Price of$76.00	BBYIn the Money	$2.29In the Money	$2.74In the Money	$2.55In the Money	$0.00In the Money	---In the Money	376In the Money
BBYOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money	Filter Table By Strike Price of$77.00	BBYIn the Money	$3.15In the Money	$4.10In the Money	$2.20In the Money	$0.00In the Money	---In the Money	32In the Money
BBYOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,906Out of the Money	Filter Table By Strike Price of$77.50	BBYIn the Money	$3.70In the Money	$4.25In the Money	$3.78In the Money	$0.00In the Money	---In the Money	1,332In the Money
BBYOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,156Out of the Money	Filter Table By Strike Price of$78.00	BBYIn the Money	$4.15In the Money	$5.05In the Money	$3.71In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$79.00	BBYIn the Money	$3.65In the Money	$6.05In the Money	$6.04In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,117Out of the Money	Filter Table By Strike Price of$80.00	BBYIn the Money	$6.15In the Money	$6.95In the Money	$6.35In the Money	$0.00In the Money	---In the Money	114In the Money
BBYOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,663Out of the Money	Filter Table By Strike Price of$81.00	BBYIn the Money	$6.95In the Money	$8.40In the Money	$6.40In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$82.00	BBYIn the Money	$7.95In the Money	$9.40In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,654Out of the Money	Filter Table By Strike Price of$82.50	BBYIn the Money	$8.45In the Money	$9.90In the Money	$9.60In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$83.00	BBYIn the Money	$8.95In the Money	$10.40In 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	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$84.00	BBYIn the Money	$9.95In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,558Out of the Money	Filter Table By Strike Price of$85.00	BBYIn the Money	$10.50In the Money	$12.85In the Money	$11.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$86.00	BBYIn the Money	$11.50In the Money	$13.85In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$87.00	BBYIn the Money	$12.50In the Money	$14.80In the Money	$13.90In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$87.50	BBYIn the Money	$13.00In the Money	$15.35In the Money	$13.75In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$13.50In the Money	$15.85In the Money	$12.70In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	1,766Out of the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$15.50In the Money	$17.85In the Money	$12.00In 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	352Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$20.20In the Money	$23.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$25.05In the Money	$28.15In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$30.20In the Money	$33.15In 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	$0.00Out 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	$35.20In the Money	$38.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.95Out 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	$40.20In the Money	$43.15In the Money	$35.95In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)