Stocks Options

LAST PRICE
89.1400
TODAY'S CHANGE (%)
Trending Down-3.5200 (-3.7988%)

Bid / Lots
89.1400/ 1
Ask / Lots
89.1600/ 8
Open / Previous Close
92.9300 / 92.6600
Day Range
Low 88.9000
High 92.9300
52 Week Range
Low 62.9200
High 103.7100
Volume
2,052,319
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 35.106

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$32.55In the Money	$36.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$27.55In the Money	$31.20In 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	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$22.85In the Money	$26.20In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$18.95In the Money	$19.35In 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	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BBYIn the Money	$13.95In the Money	$14.35In 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	$0.58Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BBYIn the Money	$11.95In the Money	$12.35In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$11.00In the Money	$11.40In 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	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$10.05In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	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	21Out of the Money
BBYIn the Money	$9.00In the Money	$9.40In the Money	$9.25In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	12Out of the Money	637Out of the Money
BBYIn the Money	$8.00In the Money	$8.45In the Money	$10.35In 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	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
BBYIn the Money	$7.05In the Money	$7.50In the Money	$10.31In 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	$0.62Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BBYIn the Money	$6.10In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	12Out of the Money	27Out of the Money
BBYIn the Money	$5.15In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	BBYOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$0.08Out of the Money	16Out of the Money	303Out of the Money
BBYIn the Money	$4.35In the Money	$4.65In the Money	$4.65In the Money	$-0.63In the Money	48In the Money	2In the Money	Filter Table By Strike Price of$85.00	BBYOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$0.20Out of the Money	21Out of the Money	178Out of the Money
BBYIn the Money	$3.55In the Money	$4.05In the Money	$3.80In the Money	$-2.57In the Money	47In the Money	25In the Money	Filter Table By Strike Price of$86.00	BBYOut of the Money	$0.43Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$0.27Out of the Money	84Out of the Money	75Out of the Money
BBYIn the Money	$2.72In the Money	$4.00In the Money	$3.50In the Money	$-0.10In the Money	32In the Money	12In the Money	Filter Table By Strike Price of$87.00	BBYNear the Money	$0.66Near the Money	$0.79Near the Money	$0.71Near the Money	$0.48Near the Money	137Near the Money	116Near the Money
BBYIn the Money	$2.13In the Money	$2.29In the Money	$2.32In the Money	$-2.48In the Money	46In the Money	40In the Money	Filter Table By Strike Price of$88.00	BBYNear the Money	$0.98Near the Money	$1.09Near the Money	$1.03Near the Money	$0.60Near the Money	106Near the Money	258Near the Money
BBYUnderlying issue's last price	$1.59Underlying issue's last price	$1.70Underlying issue's last price	$1.64Underlying issue's last price	$-2.21Underlying issue's last price	27Underlying issue's last price	49Underlying issue's last price	Filter Table By Strike Price of$89.00Underlying issue's last price	BBYUnderlying issue's last price	$1.30Underlying issue's last price	$1.53Underlying issue's last price	$1.45Underlying issue's last price	$0.95Underlying issue's last price	36Underlying issue's last price	225Underlying issue's last price
BBYNear the Money	$1.12Near the Money	$1.26Near the Money	$1.17Near the Money	$-2.20Near the Money	48Near the Money	176Near the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$1.92In the Money	$2.08In the Money	$2.04In the Money	$1.25In the Money	51In the Money	166In the Money
BBYNear the Money	$0.78Near the Money	$0.89Near the Money	$0.90Near the Money	$-1.88Near the Money	81Near the Money	246Near the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$2.45In the Money	$2.81In the Money	$2.63In the Money	$1.58In the Money	41In the Money	710In the Money
BBYNear the Money	$0.52Near the Money	$0.60Near the Money	$0.55Near the Money	$-1.28Near the Money	83Near the Money	303Near the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$3.25In the Money	$3.45In the Money	$3.36In the Money	$1.93In the Money	7In the Money	109In the Money
BBYOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-1.22Out of the Money	86Out of the Money	201Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$4.10In the Money	$4.30In the Money	$1.88In the Money	$0.00In the Money	---In the Money	43In the Money
BBYOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.33Out of the Money	$-0.75Out of the Money	24Out of the Money	225Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$4.95In the Money	$5.15In the Money	$4.00In the Money	$1.02In the Money	5In the Money	11In the Money
BBYOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.66Out of the Money	40Out of the Money	340Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$5.85In the Money	$6.20In the Money	$3.76In the Money	$0.00In the Money	---In the Money	19In the Money
BBYOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.46Out of the Money	36Out of the Money	122Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$6.80In the Money	$7.15In the Money	$7.12In the Money	$0.44In the Money	1In the Money	12In the Money
BBYOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.29Out of the Money	9Out of the Money	170Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$7.75In the Money	$9.90In the Money	$4.60In the Money	$0.00In the Money	---In the Money	8In the Money
BBYOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	2Out of the Money	174Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$8.65In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	9Out of the Money	48Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$9.75In the Money	$10.15In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	40Out of the Money	141Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$10.75In the Money	$11.15In the Money	$5.89In the Money	$0.00In 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	$-0.11Out of the Money	1Out of the Money	58Out of the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$11.70In the Money	$12.15In the Money	$9.84In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$12.70In the Money	$13.15In the Money	$10.64In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$13.70In the Money	$14.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.28Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$14.75In the Money	$15.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$15.70In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.15Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$16.70In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.60Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$17.75In the Money	$18.15In 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	$0.49Out 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	$18.70In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.05Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	$19.70In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.33Out of the Money	$0.08Out of the Money	$0.03Out of the Money	2Out of the Money	9Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$20.70In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	$21.75In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$112.00	BBYIn the Money	$22.75In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$115.00	BBYIn the Money	$25.65In the Money	$26.60In 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$120.00	BBYIn the Money	$30.45In the Money	$31.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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$125.00	BBYIn the Money	$35.55In the Money	$36.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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$130.00	BBYIn the Money	$40.65In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.20Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	BBYIn the Money	$45.25In the Money	$46.25In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)