Stocks Options

LAST PRICE
98.1900
TODAY'S CHANGE (%)
Trending Down-1.5200 (-1.5244%)

Bid / Lots
98.1700/ 1
Ask / Lots
98.2200/ 4
Open / Previous Close
98.9100 / 99.7100
Day Range
Low 97.9150
High 99.2600
52 Week Range
Low 62.3001
High 103.7100
Volume
763,184
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 35.703

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	$53.00In the Money	$53.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$48.00In the Money	$48.90In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$42.65In the Money	$43.95In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$37.95In the Money	$39.05In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$33.05In the Money	$33.55In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$27.95In the Money	$28.55In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$22.95In the Money	$24.40In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$23.10In the Money	$24.55In 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	$0.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$22.15In the Money	$22.45In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$21.05In the Money	$21.45In 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	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$18.90In the Money	$21.20In 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	$0.95Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
BBYIn the Money	$18.90In the Money	$20.65In 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	$0.03Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$17.65In the Money	$18.45In 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	$16.10In the Money	$17.85In 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	$1.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BBYIn the Money	$15.55In 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$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	$13.65In the Money	$15.60In 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	$1.15Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
BBYIn the Money	$13.75In the Money	$15.05In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
BBYIn the Money	$12.90In the Money	$13.50In 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	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
BBYIn the Money	$11.70In the Money	$12.40In 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	$0.95Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BBYIn the Money	$10.80In the Money	$12.35In 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	$0.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
BBYIn the Money	$9.95In the Money	$10.90In 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	$0.73Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
BBYIn the Money	$9.10In the Money	$9.35In 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	$0.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
BBYIn the Money	$7.00In the Money	$8.45In 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	$0.01Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
BBYIn the Money	$6.65In the Money	$7.95In 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	$0.01Out of the Money	$0.77Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
BBYIn the Money	$5.85In the Money	$6.45In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
BBYIn the Money	$5.20In the Money	$5.40In 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	$0.02Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
BBYIn the Money	$4.20In the Money	$4.45In 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	$0.03Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
BBYIn the Money	$3.05In the Money	$3.40In 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	$0.05Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.05Out of the Money	11Out of the Money	71Out of the Money
BBYIn the Money	$1.73In the Money	$2.52In the Money	$6.38In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$96.00	BBYNear the Money	$0.13Near the Money	$0.30Near the Money	$0.16Near the Money	$0.11Near the Money	50Near the Money	214Near the Money
BBYIn the Money	$1.47In the Money	$1.70In the Money	$1.50In the Money	$-1.33In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$97.00	BBYNear the Money	$0.30Near the Money	$0.45Near the Money	$0.38Near the Money	$0.18Near the Money	18Near the Money	531Near the Money
BBYUnderlying issue's last price	$0.68Underlying issue's last price	$1.05Underlying issue's last price	$0.78Underlying issue's last price	$-1.22Underlying issue's last price	36Underlying issue's last price	100Underlying issue's last price	Filter Table By Strike Price of$98.00Underlying issue's last price	BBYUnderlying issue's last price	$0.42Underlying issue's last price	$0.90Underlying issue's last price	$0.68Underlying issue's last price	$0.32Underlying issue's last price	40Underlying issue's last price	119Underlying issue's last price
BBYNear the Money	$0.41Near the Money	$0.54Near the Money	$0.41Near the Money	$-0.80Near the Money	29Near the Money	47Near the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$1.14In the Money	$1.41In the Money	$1.20In the Money	$0.51In the Money	2,157In the Money	125In the Money
BBYNear the Money	$0.16Near the Money	$0.22Near the Money	$0.17Near the Money	$-0.65Near the Money	79Near the Money	175Near the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$1.88In the Money	$2.12In the Money	$1.99In the Money	$0.75In the Money	27In the Money	139In the Money
BBYNear the Money	---Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.28Near the Money	98Near the Money	668Near the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$2.72In the Money	$3.30In the Money	$2.94In the Money	$1.19In the Money	1In the Money	104In the Money
BBYOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	57Out of the Money	131Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$3.70In the Money	$3.90In the Money	$3.60In the Money	$1.00In the Money	208In the Money	467In the Money
BBYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	2Out of the Money	141Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$4.70In the Money	$5.45In the Money	$4.74In the Money	$1.36In the Money	2In the Money	287In the Money
BBYOut of the Money	---Out of the Money	$0.33Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	10Out of the Money	54Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$5.65In the Money	$7.05In 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	$-0.02Out of the Money	23Out of the Money	191Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$5.55In the Money	$7.60In the Money	$3.25In the Money	$0.00In the Money	---In the Money	8In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	28Out of the Money	181Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$5.80In the Money	$9.70In the Money	$4.21In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	46Out of the Money	61Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$8.25In the Money	$10.50In the Money	$5.14In the Money	$0.00In the Money	---In the Money	4In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$8.85In the Money	$10.30In the Money	$5.75In 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	$0.05Out 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	$9.90In the Money	$11.25In the Money	$11.75In 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	$10.80In the Money	$12.40In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.12Out 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	$11.85In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$12.85In 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	$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$113.00	BBYIn the Money	$13.80In the Money	$15.45In 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	$0.03Out 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	$14.80In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$15.90In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$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$116.00	BBYIn the Money	$16.85In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$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$117.00	BBYIn the Money	$17.80In the Money	$19.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$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$118.00	BBYIn the Money	$18.85In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$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	$20.90In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$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	$24.95In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$29.95In the Money	$33.45In 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$135.00	BBYIn the Money	$34.95In the Money	$38.55In 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)