Stocks Options

LAST PRICE
90.2000
TODAY'S CHANGE (%)
Trending Up0.9100 (1.0192%)

Bid / Lots
89.6500/ 1
Ask / Lots
90.3400/ 2
Open / Previous Close
89.6800 / 89.2900
Day Range
Low 89.0900
High 91.2400
52 Week Range
Low 62.9200
High 103.7100
Volume
2,773,612
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 35.618

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$43.50In the Money	$45.55In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$40.80In the Money	$44.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$38.20In the Money	$41.75In 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	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BBYIn the Money	$33.55In the Money	$36.70In 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	$0.16Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BBYIn the Money	$28.20In the Money	$32.00In 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	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$23.15In the Money	$27.00In 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	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$20.00In the Money	$20.90In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	3Out of the Money	5Out of the Money
BBYIn the Money	$19.00In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	BBYOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$18.00In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	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	$17.05In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	BBYOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$16.15In the Money	$17.40In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$15.05In the Money	$15.50In 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	$0.19Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
BBYIn the Money	$14.10In the Money	$14.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$12.55In the Money	$12.95In the Money	$23.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	BBYOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
BBYIn the Money	$11.20In the Money	$12.45In 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	$0.23Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BBYIn the Money	$11.05In the Money	$11.45In 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	---Out of the Money	$0.24Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BBYIn the Money	$10.05In the Money	$10.45In the Money	$10.62In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	178Out of the Money
BBYIn the Money	$9.05In the Money	$9.45In 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	$0.07Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	25Out of the Money
BBYIn the Money	$8.05In the Money	$8.45In 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	$0.01Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
BBYIn the Money	$7.55In the Money	$7.95In the Money	$8.70In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$82.50	BBYOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
BBYIn the Money	$7.05In the Money	$7.45In the Money	$5.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	8Out of the Money	38Out of the Money
BBYIn the Money	$6.10In the Money	$6.45In 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	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	3Out of the Money	29Out of the Money
BBYIn the Money	$5.15In the Money	$5.45In the Money	$3.91In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$85.00	BBYOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	48Out of the Money	499Out of the Money
BBYIn the Money	$4.15In the Money	$4.50In the Money	$4.70In the Money	$1.02In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$86.00	BBYOut of the Money	---Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	15Out of the Money	734Out of the Money
BBYIn the Money	$3.35In the Money	$4.05In the Money	$2.82In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$87.00	BBYOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$-0.24Out of the Money	8Out of the Money	207Out of the Money
BBYIn the Money	$2.96In the Money	$3.70In the Money	$1.74In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$87.50	BBYNear the Money	$0.21Near the Money	$0.62Near the Money	$0.26Near the Money	$-0.32Near the Money	35Near the Money	688Near the Money
BBYIn the Money	$2.55In the Money	$2.84In the Money	$2.44In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$88.00	BBYNear the Money	$0.30Near the Money	$0.36Near the Money	$0.32Near the Money	$-0.41Near the Money	32Near the Money	201Near the Money
BBYIn the Money	$1.66In the Money	$1.97In the Money	$1.55In the Money	$0.16In the Money	100In the Money	302In the Money	Filter Table By Strike Price of$89.00	BBYNear the Money	$0.55Near the Money	$0.81Near the Money	$0.67Near the Money	$-0.38Near the Money	92Near the Money	1,154Near the Money
BBYUnderlying issue's last price	$1.17Underlying issue's last price	$1.32Underlying issue's last price	$1.15Underlying issue's last price	$0.27Underlying issue's last price	173Underlying issue's last price	411Underlying issue's last price	Filter Table By Strike Price of$90.00Underlying issue's last price	BBYUnderlying issue's last price	$0.94Underlying issue's last price	$1.03Underlying issue's last price	$0.97Underlying issue's last price	$-0.77Underlying issue's last price	57Underlying issue's last price	754Underlying issue's last price
BBYNear the Money	$0.59Near the Money	$0.84Near the Money	$0.80Near the Money	$0.24Near the Money	37Near the Money	448Near the Money	Filter Table By Strike Price of$91.00	BBYIn the Money	$1.47In the Money	$1.71In the Money	$2.24In the Money	$0.00In the Money	---In the Money	692In the Money
BBYNear the Money	$0.46Near the Money	$0.51Near the Money	$0.49Near the Money	$0.10Near the Money	46Near the Money	189Near the Money	Filter Table By Strike Price of$92.00	BBYIn the Money	$2.14In the Money	$2.28In the Money	$3.21In the Money	$0.00In the Money	---In the Money	115In the Money
BBYNear the Money	$0.34Near the Money	$0.39Near the Money	$0.33Near the Money	$0.08Near the Money	529Near the Money	1,442Near the Money	Filter Table By Strike Price of$92.50	BBYIn the Money	$2.38In the Money	$3.25In the Money	$2.59In the Money	$-1.06In the Money	9In the Money	1,126In the Money
BBYNear the Money	$0.25Near the Money	$0.30Near the Money	$0.24Near the Money	$0.03Near the Money	39Near the Money	362Near the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$2.90In the Money	$3.90In the Money	$4.33In the Money	$0.00In the Money	---In the Money	134In the Money
BBYOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	19Out of the Money	292Out of the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$3.65In the Money	$4.10In the Money	$3.60In the Money	$0.00In the Money	---In the Money	110In the Money
BBYOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	90Out of the Money	953Out of the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$4.65In the Money	$5.00In the Money	$5.20In the Money	$-0.02In the Money	8In the Money	1,009In the Money
BBYOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	484Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$5.65In the Money	$6.05In the Money	$7.00In the Money	$0.00In the Money	---In the Money	39In the Money
BBYOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	297Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$6.65In the Money	$7.05In the Money	$7.60In the Money	$0.00In the Money	---In the Money	7In the Money
BBYOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.05Out of the Money	4Out of the Money	585Out of the Money	Filter Table By Strike Price of$97.50	BBYIn the Money	$7.15In the Money	$7.40In the Money	$6.75In the Money	$0.00In the Money	---In the Money	354In the Money
BBYOut of the Money	---Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.05Out of the Money	6Out of the Money	126Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$7.40In the Money	$8.00In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In the Money
BBYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$8.65In the Money	$8.95In the Money	$7.45In 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	$0.02Out of the Money	2Out of the Money	2,335Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$9.65In the Money	$10.00In the Money	$10.20In the Money	$0.00In the Money	---In the Money	134In the Money
BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$10.65In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$10.70In the Money	$12.00In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$12.65In the Money	$12.95In the Money	$11.20In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$13.65In the Money	$14.00In the Money	$10.45In 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	$-0.04Out of the Money	16Out of the Money	1,081Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$14.65In the Money	$15.05In the Money	$15.10In the Money	$0.00In the Money	---In the Money	11In the Money
BBYOut of the Money	---Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$15.65In 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	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$16.65In the Money	$17.00In the Money	$17.25In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$17.65In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	$18.65In the Money	$19.00In the Money	$19.50In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	922Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$19.65In the Money	$20.05In the Money	$20.50In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	505Out of the Money	Filter Table By Strike Price of$115.00	BBYIn the Money	$23.70In the Money	$25.05In the Money	$15.07In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$120.00	BBYIn the Money	$28.25In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$125.00	BBYIn the Money	$33.15In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$130.00	BBYIn the Money	$38.20In the Money	$41.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.36Out 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	$43.80In the Money	$46.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.36Out 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$140.00	BBYIn the Money	$48.95In the Money	$51.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.36Out 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$145.00	BBYIn the Money	$53.55In the Money	$56.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.16Out 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$150.00	BBYIn the Money	$59.30In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$155.00	BBYIn the Money	$63.85In the Money	$66.90In 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 15, 2024)

Put Options (expires Friday November 15, 2024)