Stocks Options

LAST PRICE
103.3000
TODAY'S CHANGE (%)
Trending Up1.0400 (1.0170%)

Bid / Lots
103.1000/ 1
Ask / Lots
103.3000/ 4
Open / Previous Close
102.5600 / 102.2600
Day Range
Low 102.2400
High 103.4800
52 Week Range
Low 62.3001
High 103.7100
Volume
2,807,291
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 35.735

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	$57.20In the Money	$59.25In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$51.45In the Money	$54.30In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$46.55In the Money	$49.40In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$41.50In the Money	$43.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$36.70In the Money	$39.70In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$32.15In the Money	$33.75In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$27.75In the Money	$29.75In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$27.35In the Money	$29.40In 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	$0.06Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$25.65In the Money	$28.40In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$25.10In the Money	$27.10In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$25.15In the Money	$26.00In 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	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
BBYIn the Money	$23.50In the Money	$25.45In 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	$0.06Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$23.05In the Money	$23.70In 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	$21.35In the Money	$23.45In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BBYIn the Money	$20.80In the Money	$23.05In 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	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BBYIn the Money	$18.60In the Money	$20.60In 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	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
BBYIn the Money	$18.20In the Money	$20.65In 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	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BBYIn the Money	$17.40In the Money	$19.50In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
BBYIn the Money	$17.20In the Money	$18.95In 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	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BBYIn the Money	$15.25In the Money	$17.15In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
BBYIn the Money	$14.30In the Money	$16.45In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
BBYIn the Money	$13.20In the Money	$15.75In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
BBYIn the Money	$12.30In the Money	$14.55In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
BBYIn the Money	$10.40In the Money	$13.50In the Money	$8.49In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	BBYOut of the Money	---Out of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.17Out of the Money	3Out of the Money	42Out of the Money
BBYIn the Money	$10.40In the Money	$11.60In 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	$0.14Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1Out of the Money	47Out of the Money
BBYIn the Money	$9.05In the Money	$11.45In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	BBYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	19Out of the Money	96Out of the Money
BBYIn the Money	$8.85In the Money	$9.65In 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	$0.01Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
BBYIn the Money	$7.95In the Money	$9.65In the Money	$8.37In the Money	$4.09In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$95.00	BBYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	3Out of the Money	74Out of the Money
BBYIn the Money	$7.00In the Money	$8.25In the Money	$6.38In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$96.00	BBYOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	10Out of the Money	209Out of the Money
BBYIn the Money	$6.30In the Money	$7.40In the Money	$6.03In the Money	$0.20In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$97.00	BBYOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	37Out of the Money	73Out of the Money
BBYIn the Money	$4.45In the Money	$6.25In the Money	$4.60In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$98.00	BBYOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	37Out of the Money	115Out of the Money
BBYIn the Money	$4.25In the Money	$4.70In the Money	$4.26In the Money	$0.79In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$99.00	BBYOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	87Out of the Money	188Out of the Money
BBYIn the Money	$3.55In the Money	$3.75In the Money	$3.73In the Money	$0.82In the Money	5In the Money	151In the Money	Filter Table By Strike Price of$100.00	BBYOut of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$-0.28Out of the Money	49Out of the Money	106Out of the Money
BBYIn the Money	$2.59In the Money	$2.94In the Money	$2.80In the Money	$0.67In the Money	13In the Money	92In the Money	Filter Table By Strike Price of$101.00	BBYNear the Money	$0.32Near the Money	$0.57Near the Money	$0.48Near the Money	$-0.32Near the Money	77Near the Money	64Near the Money
BBYIn the Money	$1.98In the Money	$2.08In the Money	$2.01In the Money	$0.48In the Money	31In the Money	67In the Money	Filter Table By Strike Price of$102.00	BBYNear the Money	$0.63Near the Money	$0.69Near the Money	$0.65Near the Money	$-0.57Near the Money	67Near the Money	469Near the Money
BBYUnderlying issue's last price	$1.29Underlying issue's last price	$1.47Underlying issue's last price	$1.27Underlying issue's last price	$0.20Underlying issue's last price	176Underlying issue's last price	130Underlying issue's last price	Filter Table By Strike Price of$103.00Underlying issue's last price	BBYUnderlying issue's last price	$0.96Underlying issue's last price	$1.08Underlying issue's last price	$1.21Underlying issue's last price	$-0.46Underlying issue's last price	621Underlying issue's last price	8Underlying issue's last price
BBYNear the Money	$0.88Near the Money	$0.93Near the Money	$0.85Near the Money	$0.19Near the Money	23Near the Money	45Near the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$1.52In the Money	$1.60In the Money	$1.70In the Money	$-3.00In the Money	6In the Money	3In the Money
BBYNear the Money	$0.52Near the Money	$0.58Near the Money	$0.52Near the Money	$0.11Near the Money	54Near the Money	151Near the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$2.11In the Money	$2.49In the Money	$2.46In the Money	$-4.74In the Money	8In the Money	2In the Money
BBYNear the Money	$0.30Near the Money	$0.36Near the Money	$0.28Near the Money	$0.04Near the Money	156Near the Money	201Near the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$2.85In the Money	$3.70In the Money	$3.20In the Money	$-0.60In the Money	9In the Money	5In the Money
BBYOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	13Out of the Money	56Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$3.05In the Money	$3.95In the Money	$3.83In the Money	$3.83In the Money	4In the Money	---In the Money
BBYOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	78Out of the Money	222Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$3.35In the Money	$5.95In the Money	$10.55In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.01Out of the Money	8Out of the Money	62Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	$4.15In the Money	$5.90In the Money	$11.75In the Money	$0.00In the Money	---In the Money	7In the Money
BBYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$4.95In the Money	$6.90In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.04Out of the Money	16Out of the Money	33Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	$6.60In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.74Out 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	$7.85In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.74Out 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	$9.00In the Money	$9.90In 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	$0.03Out 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	$9.70In the Money	$11.95In 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	$0.33Out 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	$10.50In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.03Out 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	$15.15In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$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$125.00	BBYIn the Money	$21.45In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$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$130.00	BBYIn the Money	$26.30In the Money	$27.95In 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$135.00	BBYIn the Money	$30.95In the Money	$32.65In 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)