Stocks Options

LAST PRICE
87.0200
TODAY'S CHANGE (%)
Trending Down-1.9800 (-2.2247%)

Bid / Lots
87.0200/ 4
Ask / Lots
87.8100/ 1
Open / Previous Close
87.7400 / 89.0000
Day Range
Low 86.1000
High 87.9100
52 Week Range
Low 62.9200
High 103.7100
Volume
2,880,064
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 35.297

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	$30.65In the Money	$34.05In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$25.65In the Money	$29.05In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$20.35In 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$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	$16.85In the Money	$18.00In 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	$11.85In the Money	$13.40In 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	$0.20Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BBYIn the Money	$8.90In 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$77.00	BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$7.90In the Money	$9.80In 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	$1.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$7.85In the Money	$9.15In 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	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
BBYIn the Money	$5.80In the Money	$8.20In 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	$0.00Out of the Money	---Out of the Money	646Out of the Money
BBYIn the Money	$5.90In the Money	$6.90In 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	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	3Out of the Money	25Out of the Money
BBYIn the Money	$4.95In the Money	$5.30In 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	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	2Out of the Money	10Out of the Money
BBYIn the Money	$3.90In the Money	$5.35In 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	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.02Out of the Money	17Out of the Money	37Out of the Money
BBYIn the Money	$3.10In the Money	$3.60In 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	$0.09Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$0.14Out of the Money	138Out of the Money	350Out of the Money
BBYIn the Money	$2.30In the Money	$2.79In the Money	$2.58In the Money	$-2.22In the Money	6In the Money	53In the Money	Filter Table By Strike Price of$85.00	BBYNear the Money	$0.36Near the Money	$0.51Near the Money	$0.47Near the Money	$0.17Near the Money	31Near the Money	196Near the Money
BBYIn the Money	$1.53In the Money	$1.88In the Money	$1.80In the Money	$-2.00In the Money	15In the Money	57In the Money	Filter Table By Strike Price of$86.00	BBYNear the Money	$0.44Near the Money	$0.79Near the Money	$0.71Near the Money	$0.29Near the Money	56Near the Money	111Near the Money
BBYUnderlying issue's last price	$1.10Underlying issue's last price	$1.29Underlying issue's last price	$1.21Underlying issue's last price	$-2.29Underlying issue's last price	155Underlying issue's last price	44Underlying issue's last price	Filter Table By Strike Price of$87.00Underlying issue's last price	BBYUnderlying issue's last price	$1.08Underlying issue's last price	$1.23Underlying issue's last price	$1.22Underlying issue's last price	$0.55Underlying issue's last price	68Underlying issue's last price	280Underlying issue's last price
BBYNear the Money	$0.57Near the Money	$0.93Near the Money	$0.77Near the Money	$-1.55Near the Money	1,797Near the Money	73Near the Money	Filter Table By Strike Price of$88.00	BBYIn the Money	$1.49In the Money	$1.98In the Money	$1.80In the Money	$0.75In the Money	18In the Money	340In the Money
BBYNear the Money	$0.27Near the Money	$0.60Near the Money	$0.53Near the Money	$-1.15Near the Money	32Near the Money	83Near the Money	Filter Table By Strike Price of$89.00	BBYIn the Money	$2.32In the Money	$2.55In the Money	$2.44In the Money	$1.09In the Money	25In the Money	231In the Money
BBYNear the Money	$0.25Near the Money	$0.34Near the Money	$0.30Near the Money	$-0.90Near the Money	149Near the Money	186Near the Money	Filter Table By Strike Price of$90.00	BBYIn the Money	$2.97In the Money	$3.45In the Money	$3.07In the Money	$1.27In the Money	24In the Money	179In the Money
BBYOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.31Out of the Money	$-0.70Out of the Money	11Out of the Money	275Out of the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$3.15In the Money	$4.35In the Money	$4.12In the Money	$1.70In the Money	59In the Money	721In the Money
BBYOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.47Out of the Money	103Out of the Money	341Out of the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$4.90In the Money	$5.30In the Money	$4.78In the Money	$1.42In the Money	6In the Money	108In the Money
BBYOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	66Out of the Money	246Out of the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$5.35In the Money	$6.25In the Money	$5.85In the Money	$3.97In the Money	7In the Money	43In the Money
BBYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	41Out of the Money	232Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$6.25In the Money	$7.20In the Money	$6.90In the Money	$2.90In the Money	10In the Money	11In the Money
BBYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	13Out of the Money	343Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$7.30In the Money	$8.20In the Money	$8.07In the Money	$4.31In the Money	10In the Money	19In the Money
BBYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	6Out of the Money	126Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$8.35In the Money	$9.20In the Money	$7.12In the Money	$0.00In the Money	---In the Money	11In the Money
BBYOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	10Out of the Money	170Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$9.45In the Money	$10.20In the Money	$4.60In the Money	$0.00In the Money	---In the Money	8In the Money
BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.12Out of the Money	6Out of the Money	168Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$10.25In the Money	$12.10In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	5Out of the Money	47Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$11.05In the Money	$12.25In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	1Out of the Money	116Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$11.40In the Money	$14.60In the Money	$5.89In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$13.10In the Money	$16.50In 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	$14.00In the Money	$16.20In 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	$14.30In 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	$1.27Out 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	$15.20In the Money	$17.20In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.75Out 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	$16.25In the Money	$18.20In 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	$18.10In the Money	$19.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.15Out 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	$19.15In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.03Out 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	$19.30In the Money	$21.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$21.20In the Money	$22.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$21.20In the Money	$23.20In 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	$0.10Out 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	$22.65In the Money	$24.20In 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	$0.07Out 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	$23.30In the Money	$26.40In 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	$0.11Out 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	$26.25In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.00Out 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	$32.00In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.00Out 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	$36.25In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.27Out 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	$41.70In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.27Out of the Money	$0.20Out 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	$46.00In the Money	$49.80In 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)