Stocks Options

LAST PRICE
92.3500
TODAY'S CHANGE (%)
Trending Down-0.4700 (-0.5064%)

Bid / Lots
92.3400/ 3
Ask / Lots
92.3600/ 1
Open / Previous Close
91.7600 / 92.8200
Day Range
Low 91.0800
High 92.5900
52 Week Range
Low 62.3001
High 103.7100
Volume
775,679
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 35.647

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$36.90In the Money	$38.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$31.35In the Money	$33.80In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$26.95In the Money	$28.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$22.20In the Money	$22.80In 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	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$17.20In the Money	$17.85In the Money	$15.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
BBYIn the Money	$16.25In the Money	$17.80In 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	$0.01Out 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	$15.35In the Money	$15.90In 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	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
BBYIn the Money	$14.35In the Money	$14.95In 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	$0.01Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
BBYIn the Money	$13.35In the Money	$14.00In 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	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	100Out of the Money	28Out of the Money
BBYIn the Money	$12.40In the Money	$12.85In the Money	$10.37In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	2Out of the Money	24Out of the Money
BBYIn the Money	$11.30In the Money	$11.95In 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	$0.07Out of the Money	$0.40Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
BBYIn the Money	$10.40In the Money	$10.90In 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	$0.12Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	3Out of the Money	22Out of the Money
BBYIn the Money	$9.40In the Money	$9.95In 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	$0.17Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	2Out of the Money	21Out of the Money
BBYIn the Money	$8.60In the Money	$8.80In 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	$0.23Out of the Money	$0.27Out of the Money	$0.41Out of the Money	$0.20Out of the Money	3Out of the Money	153Out of the Money
BBYIn the Money	$7.65In the Money	$7.95In the Money	$7.30In the Money	$1.95In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$85.00	BBYOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.29Out of the Money	$-0.01Out of the Money	2Out of the Money	96Out of the Money
BBYIn the Money	$6.80In the Money	$7.00In the Money	$6.37In the Money	$1.12In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$86.00	BBYOut of the Money	$0.42Out of the Money	$0.47Out of the Money	$0.45Out of the Money	$0.09Out of the Money	22Out of the Money	94Out of the Money
BBYIn the Money	$5.95In the Money	$6.10In the Money	$4.13In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$87.00	BBYOut of the Money	$0.56Out of the Money	$0.62Out of the Money	$0.61Out of the Money	$0.10Out of the Money	8Out of the Money	133Out of the Money
BBYIn the Money	$5.15In the Money	$5.35In the Money	$3.63In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$88.00	BBYOut of the Money	$0.62Out of the Money	$0.82Out of the Money	$0.68Out of the Money	$0.04Out of the Money	17Out of the Money	683Out of the Money
BBYIn the Money	$4.40In the Money	$4.55In the Money	$5.25In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$89.00	BBYOut of the Money	$1.00Out of the Money	$1.06Out of the Money	$0.93Out of the Money	$0.10Out of the Money	40Out of the Money	892Out of the Money
BBYIn the Money	$3.70In the Money	$3.85In the Money	$3.83In the Money	$-0.32In the Money	2In the Money	62In the Money	Filter Table By Strike Price of$90.00	BBYNear the Money	$1.30Near the Money	$1.38Near the Money	$1.20Near the Money	$0.10Near the Money	349Near the Money	1,302Near the Money
BBYIn the Money	$3.05In the Money	$3.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$91.00	BBYNear the Money	$1.66Near the Money	$1.73Near the Money	$1.60Near the Money	$0.18Near the Money	4Near the Money	162Near the Money
BBYUnderlying issue's last price	$2.52Underlying issue's last price	$2.62Underlying issue's last price	$2.55Underlying issue's last price	$-0.28Underlying issue's last price	102Underlying issue's last price	99Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	BBYUnderlying issue's last price	$2.10Underlying issue's last price	$2.18Underlying issue's last price	$2.16Underlying issue's last price	$0.29Underlying issue's last price	214Underlying issue's last price	660Underlying issue's last price
BBYNear the Money	$2.02Near the Money	$2.38Near the Money	$2.06Near the Money	$-0.12Near the Money	154Near the Money	237Near the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$2.59In the Money	$2.69In the Money	$2.83In the Money	$0.48In the Money	8In the Money	485In the Money
BBYNear the Money	$1.58Near the Money	$1.72Near the Money	$1.64Near the Money	$-0.32Near the Money	87Near the Money	239Near the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$3.15In the Money	$3.30In the Money	$2.40In the Money	$0.00In the Money	---In the Money	26In the Money
BBYNear the Money	$1.25Near the Money	$1.34Near the Money	$1.28Near the Money	$-0.30Near the Money	430Near the Money	183Near the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$3.80In the Money	$3.95In the Money	$3.98In the Money	$0.43In the Money	9In the Money	2,227In the Money
BBYOut of the Money	$0.94Out of the Money	$1.04Out of the Money	$1.00Out of the Money	$-0.14Out of the Money	6Out of the Money	400Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$4.50In the Money	$4.65In the Money	$6.55In the Money	$0.00In the Money	---In the Money	17In the Money
BBYOut of the Money	$0.71Out of the Money	$0.80Out of the Money	$0.61Out of the Money	$-0.36Out of the Money	46Out of the Money	137Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$5.15In the Money	$5.45In the Money	$5.00In the Money	$0.00In the Money	---In the Money	9In the Money
BBYOut of the Money	$0.53Out of the Money	$0.61Out of the Money	$0.55Out of the Money	$-0.09Out of the Money	5Out of the Money	660Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$6.05In the Money	$6.30In the Money	$7.86In the Money	$0.00In the Money	---In the Money	14In the Money
BBYOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-0.07Out of the Money	2Out of the Money	66Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$6.90In the Money	$7.10In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money
BBYOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.06Out of the Money	39Out of the Money	849Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$7.75In the Money	$8.00In the Money	$9.67In the Money	$0.00In the Money	---In the Money	33In the Money
BBYOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$8.60In the Money	$9.00In the Money	$4.60In the Money	$0.00In the Money	---In the Money	2In the Money
BBYOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	2Out of the Money	54Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$9.55In the Money	$9.95In the Money	$9.03In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$10.50In the Money	$11.05In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1Out of the Money	41Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$11.45In the Money	$12.00In 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	$0.14Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	100Out of the Money	18Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$12.45In the Money	$12.95In the Money	$11.48In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$13.45In the Money	$14.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$14.40In the Money	$16.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$15.30In the Money	$17.10In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	$16.40In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$17.40In the Money	$18.00In the Money	$12.23In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	$18.35In the Money	$20.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$112.00	BBYIn the Money	$19.40In the Money	$21.50In 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$115.00	BBYIn the Money	$22.40In the Money	$24.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$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$120.00	BBYIn the Money	$27.25In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.75Out 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	$32.40In the Money	$34.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.75Out 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	$37.05In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	BBYIn the Money	$42.30In the Money	$44.05In 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 08, 2024)

Put Options (expires Friday November 08, 2024)