Stocks Options

LAST PRICE
99.3200
TODAY'S CHANGE (%)
Trending Up1.1300 (1.1508%)

Bid / Lots
99.3100/ 1
Ask / Lots
99.3300/ 1
Open / Previous Close
99.2100 / 98.1900
Day Range
Low 98.6600
High 101.0400
52 Week Range
Low 62.3001
High 103.7100
Volume
1,042,928
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 35.737

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	$54.05In the Money	$54.55In 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	$1.89Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$48.75In the Money	$49.75In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$44.10In the Money	$44.60In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$39.05In the Money	$39.90In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$34.05In the Money	$34.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$29.05In the Money	$29.60In 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	$1.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$25.05In the Money	$25.55In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$24.05In the Money	$24.45In 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	$1.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$23.10In the Money	$23.50In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$22.05In the Money	$22.40In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$21.10In the Money	$21.40In 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	$1.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
BBYIn the Money	$20.15In the Money	$20.45In 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	$1.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$19.10In the Money	$19.45In 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	$18.10In the Money	$19.10In 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	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BBYIn the Money	$17.05In the Money	$17.50In 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	$0.23Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BBYIn the Money	$16.10In the Money	$17.00In 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	$0.03Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
BBYIn the Money	$15.10In the Money	$15.50In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
BBYIn the Money	$14.10In the Money	$14.45In 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	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
BBYIn the Money	$13.10In the Money	$13.40In 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	$0.03Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BBYIn the Money	$12.15In the Money	$12.40In 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	$1.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
BBYIn the Money	$11.10In the Money	$11.40In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	42Out of the Money	112Out of the Money
BBYIn the Money	$10.10In the Money	$10.45In 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	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
BBYIn the Money	$9.10In the Money	$9.45In 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	$0.41Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	71Out of the Money
BBYIn the Money	$8.05In the Money	$8.40In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$91.00	BBYOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	14Out of the Money	45Out of the Money
BBYIn the Money	$7.05In the Money	$7.40In 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	$1.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
BBYIn the Money	$6.10In the Money	$6.60In the Money	$4.65In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$93.00	BBYOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	44Out of the Money	112Out of the Money
BBYIn the Money	$5.10In the Money	$5.40In 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	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
BBYIn the Money	$4.15In the Money	$4.40In 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	$0.01Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$0.03Out of the Money	46Out of the Money	73Out of the Money
BBYIn the Money	$3.15In the Money	$3.40In the Money	$3.35In the Money	$1.52In the Money	7In the Money	67In the Money	Filter Table By Strike Price of$96.00	BBYOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	8Out of the Money	214Out of the Money
BBYIn the Money	$1.87In the Money	$2.47In the Money	$2.40In the Money	$0.90In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$97.00	BBYNear the Money	---Near the Money	$0.28Near the Money	$0.04Near the Money	$-0.26Near the Money	21Near the Money	992Near the Money
BBYIn the Money	$1.13In the Money	$1.41In the Money	$1.38In the Money	$0.54In the Money	22In the Money	139In the Money	Filter Table By Strike Price of$98.00	BBYNear the Money	$0.01Near the Money	$0.04Near the Money	$0.07Near the Money	$-0.54Near the Money	34Near the Money	126Near the Money
BBYUnderlying issue's last price	$0.37Underlying issue's last price	$0.49Underlying issue's last price	$0.48Underlying issue's last price	$0.11Underlying issue's last price	44Underlying issue's last price	60Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	BBYUnderlying issue's last price	$0.12Underlying issue's last price	$0.16Underlying issue's last price	$0.09Underlying issue's last price	$-1.31Underlying issue's last price	175Underlying issue's last price	934Underlying issue's last price
BBYNear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.15Near the Money	101Near the Money	179Near the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$0.68In the Money	$1.00In the Money	$0.78In the Money	$-1.27In the Money	15In the Money	197In the Money
BBYNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	14Near the Money	713Near the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$1.58In the Money	$1.86In the Money	$3.25In the Money	$0.00In the Money	---In the Money	101In the Money
BBYNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.04Near the Money	41Near the Money	156Near the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$2.58In the Money	$2.90In the Money	$2.73In the Money	$-1.37In the Money	7In the Money	157In 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	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$3.35In the Money	$4.25In the Money	$3.32In the Money	$-2.99In the Money	1In the Money	196In the Money
BBYOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$4.25In the Money	$5.55In the Money	$2.85In the Money	$0.00In the Money	---In the Money	3In the Money
BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	50Out of the Money	191Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$5.45In the Money	$6.95In the Money	$6.89In the Money	$0.00In the Money	---In the Money	5In the Money
BBYOut of the Money	---Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$6.25In the Money	$7.40In the Money	$4.21In 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	55Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$7.25In the Money	$8.35In the Money	$9.03In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$8.40In the Money	$9.25In the Money	$5.75In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$2.12Out 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	$8.75In the Money	$11.25In the Money	$11.03In the Money	$0.00In the Money	---In the Money	7In the Money
BBYOut of the Money	---Out of the Money	$0.01Out 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	$10.30In the Money	$12.20In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.20Out 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	$11.25In 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	$1.20Out 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	$11.75In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$2.12Out 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	$13.35In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.20Out 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	$13.65In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.20Out 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	$14.85In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.20Out 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	$15.75In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.20Out 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	$16.75In the Money	$18.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.20Out 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	$17.55In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.75Out 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$120.00	BBYIn the Money	$19.20In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.50Out 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	$24.15In the Money	$27.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.55Out 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	$29.15In the Money	$32.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.70Out 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	$34.15In the Money	$37.55In 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)