Stocks Options

LAST PRICE
96.7850
TODAY'S CHANGE (%)
Trending Down-2.9250 (-2.9335%)

Bid / Lots
96.7700/ 2
Ask / Lots
96.8000/ 5
Open / Previous Close
98.9100 / 99.7100
Day Range
Low 96.6400
High 99.2600
52 Week Range
Low 62.3001
High 103.7100
Volume
1,358,845
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	$51.40In the Money	$52.55In 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	$0.02Out 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	$48.00In 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	$41.45In the Money	$42.70In 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	$36.10In the Money	$37.35In 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	$31.50In the Money	$32.15In 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	$26.55In 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$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	$22.65In the Money	$23.30In 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	$21.70In the Money	$22.00In 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	$20.65In the Money	$22.00In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$19.65In the Money	$19.90In 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	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$18.65In the Money	$18.90In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
BBYIn the Money	$17.65In the Money	$17.95In 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	$16.65In the Money	$17.50In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$15.65In the Money	$16.50In 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	$13.50In the Money	$15.40In 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	$13.40In the Money	$13.95In 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	$12.70In the Money	$12.95In 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	$11.70In the Money	$12.70In 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	$0.90Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
BBYIn the Money	$10.70In the Money	$11.55In 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	$9.70In the Money	$9.90In 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	$8.70In the Money	$8.90In 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	$0.34Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
BBYIn the Money	$7.70In the Money	$7.95In 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	$0.16Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	25Out of the Money	64Out of the Money
BBYIn the Money	$5.60In the Money	$7.80In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
BBYIn the Money	$5.55In the Money	$6.55In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
BBYIn the Money	$3.20In the Money	$5.60In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
BBYIn the Money	$2.93In the Money	$4.50In 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	$0.36Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
BBYIn the Money	$2.76In the Money	$3.50In the Money	$5.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	BBYNear the Money	$0.11Near the Money	$0.15Near the Money	$0.14Near the Money	$0.09Near the Money	81Near the Money	37Near the Money
BBYIn the Money	$1.94In the Money	$2.12In the Money	$8.37In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$95.00	BBYNear the Money	$0.21Near the Money	$0.27Near the Money	$0.20Near the Money	$0.12Near the Money	13Near the Money	71Near the Money
BBYUnderlying issue's last price	$1.23Underlying issue's last price	$1.49Underlying issue's last price	$6.38Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	BBYUnderlying issue's last price	$0.20Underlying issue's last price	$0.52Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	56Underlying issue's last price	214Underlying issue's last price
BBYNear the Money	$0.54Near the Money	$0.74Near the Money	$0.69Near the Money	$-2.14Near the Money	4Near the Money	22Near the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$0.86In the Money	$0.98In the Money	$0.95In the Money	$0.75In the Money	650In the Money	531In the Money
BBYNear the Money	$0.27Near the Money	$0.34Near the Money	$0.38Near the Money	$-1.62Near the Money	48Near the Money	100Near the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$1.44In the Money	$1.57In the Money	$1.42In the Money	$1.06In the Money	44In the Money	119In the Money
BBYNear the Money	$0.10Near the Money	$0.14Near the Money	$0.25Near the Money	$-0.96Near the Money	42Near the Money	47Near the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$2.09In the Money	$2.39In the Money	$2.30In the Money	$1.61In the Money	2,360In the Money	125In the Money
BBYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.76Out of the Money	102Out of the Money	175Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$2.86In the Money	$3.35In the Money	$3.10In the Money	$1.86In the Money	36In the Money	139In the Money
BBYOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.35Out of the Money	109Out of the Money	668Out of the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$4.10In the Money	$4.35In the Money	$2.94In the Money	$1.19In the Money	1In the Money	104In the Money
BBYOut of the Money	---Out 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	$5.15In the Money	$5.30In the Money	$4.15In the Money	$1.55In the Money	408In the Money	467In the Money
BBYOut of the Money	$0.02Out 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	$5.50In the Money	$6.30In the Money	$5.47In the Money	$2.09In the Money	3In the Money	287In the Money
BBYOut of the Money	---Out of the Money	$0.23Out 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	$5.60In the Money	$7.55In the Money	$2.85In the Money	$0.00In the Money	---In the Money	3In the Money
BBYOut of the Money	$0.01Out 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	$7.40In the Money	$8.35In 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	$7.25In the Money	$9.55In 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	$9.20In the Money	$10.75In 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	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	88Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$9.85In the Money	$11.75In 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	$10.90In the Money	$12.55In 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	$11.75In the Money	$13.75In 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	$12.80In the Money	$14.45In 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	10Out of the Money	Filter Table By Strike Price of$112.00	BBYIn the Money	$13.90In the Money	$15.65In 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	$14.85In the Money	$16.85In 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	$15.75In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$16.90In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$17.90In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$18.80In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$19.80In 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	$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	$22.70In the Money	$23.35In 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$125.00	BBYIn the Money	$27.20In the Money	$28.45In 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	$32.80In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$38.05In the Money	$38.50In 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)