Stocks Options

LAST PRICE
99.3200
TODAY'S CHANGE (%)
Trending Up0.2500 (0.2523%)

Bid / Lots
99.2800/ 1
Ask / Lots
99.3400/ 1
Open / Previous Close
99.4600 / 99.0700
Day Range
Low 99.0000
High 100.9400
52 Week Range
Low 62.3001
High 103.7100
Volume
1,104,882
above 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 35.635

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$61.15In the Money	$63.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	BBYOut of the Money	---Out of the Money	$0.95Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
BBYIn the Money	$59.05In the Money	$60.15In the Money	$59.03In the Money	$-0.12In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$40.00	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	9Out of the Money
BBYIn the Money	$56.05In the Money	$58.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	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	21Out of the Money
BBYIn the Money	$53.55In the Money	$55.75In the Money	$55.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$45.00	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	24Out of the Money
BBYIn the Money	$51.40In the Money	$52.60In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BBYIn the Money	$48.50In the Money	$50.55In the Money	$50.50In the Money	$1.10In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$50.00	BBYOut of the Money	---Out of the Money	$0.74Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
BBYIn the Money	$43.60In the Money	$45.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,883Out of the Money
BBYIn the Money	$38.85In the Money	$39.80In the Money	$28.80In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money
BBYIn the Money	$36.15In the Money	$37.55In the Money	$38.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
BBYIn the Money	$33.70In the Money	$35.75In the Money	$34.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	BBYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	976Out of the Money
BBYIn the Money	$31.55In the Money	$32.05In the Money	$32.95In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$67.50	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	255Out of the Money
BBYIn the Money	$29.00In the Money	$30.65In the Money	$30.90In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,082Out of the Money
BBYIn the Money	$26.60In the Money	$27.75In the Money	$28.80In the Money	$10.35In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$72.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
BBYIn the Money	$26.50In the Money	$27.95In the Money	$28.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	890Out of the Money
BBYIn the Money	$25.50In the Money	$27.40In 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	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
BBYIn the Money	$24.75In the Money	$26.45In 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	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money
BBYIn the Money	$24.15In the Money	$24.55In the Money	$24.59In the Money	$1.39In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	3,259Out of the Money
BBYIn the Money	$23.15In the Money	$23.50In the Money	$24.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
BBYIn the Money	$22.05In the Money	$22.60In the Money	$11.85In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	86Out of the Money
BBYIn the Money	$21.65In the Money	$21.95In the Money	$22.30In 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	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,436Out of the Money
BBYIn the Money	$21.10In the Money	$21.45In the Money	$10.90In 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	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
BBYIn the Money	$20.15In the Money	$20.55In the Money	$21.30In the Money	$11.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	---Out of the Money	$1.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	74Out of the Money
BBYIn the Money	$19.15In the Money	$19.55In the Money	$19.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,116Out of the Money
BBYIn the Money	$18.15In the Money	$18.55In the Money	$7.05In 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	$0.95Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
BBYIn the Money	$15.70In the Money	$17.55In the Money	$8.55In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
BBYIn the Money	$16.55In the Money	$17.05In the Money	$15.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.50	BBYOut of the Money	---Out of the Money	$0.73Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,133Out of the Money
BBYIn the Money	$16.10In the Money	$16.50In the Money	$18.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	---Out of the Money	$0.73Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
BBYIn the Money	$15.15In the Money	$15.55In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$84.00	BBYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
BBYIn the Money	$13.95In the Money	$14.50In the Money	$12.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	BBYOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,531Out of the Money
BBYIn the Money	$12.55In the Money	$13.50In the Money	$11.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$86.00	BBYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	110Out of the Money	243Out of the Money
BBYIn the Money	$12.15In the Money	$12.55In the Money	$10.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	BBYOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
BBYIn the Money	$11.65In the Money	$11.95In the Money	$10.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$87.50	BBYOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,035Out of the Money
BBYIn the Money	$11.15In the Money	$11.55In the Money	$10.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	BBYOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
BBYIn the Money	$10.45In the Money	$10.95In the Money	$12.05In the Money	$0.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$88.50	BBYOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
BBYIn the Money	$9.35In the Money	$11.90In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	BBYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
BBYIn the Money	$9.25In the Money	$9.45In the Money	$10.00In the Money	$0.70In the Money	11In the Money	54In the Money	Filter Table By Strike Price of$90.00	BBYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.30Out of the Money	1Out of the Money	1,843Out of the Money
BBYIn the Money	$8.20In the Money	$8.50In the Money	$7.20In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
BBYIn the Money	$7.10In the Money	$7.50In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	BBYOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
BBYIn the Money	$6.70In the Money	$7.70In the Money	$5.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.50	BBYOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	615Out of the Money
BBYIn the Money	$6.20In the Money	$6.50In the Money	$6.30In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$93.00	BBYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	5Out of the Money	4,811Out of the Money
BBYIn the Money	$5.20In the Money	$5.50In the Money	$6.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	BBYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money
BBYIn the Money	$4.25In the Money	$4.50In the Money	$5.50In the Money	$1.33In the Money	7In the Money	444In the Money	Filter Table By Strike Price of$95.00	BBYOut of the Money	$0.04Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	117Out of the Money	2,421Out of the Money
BBYIn the Money	$3.25In the Money	$3.50In the Money	$4.10In the Money	$0.95In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$96.00	BBYOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.42Out of the Money	5Out of the Money	849Out of the Money
BBYIn the Money	$2.36In the Money	$2.72In the Money	$2.38In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$97.00	BBYNear the Money	$0.09Near the Money	$0.14Near the Money	$0.07Near the Money	$-0.52Near the Money	2Near the Money	175Near the Money
BBYIn the Money	$1.81In the Money	$2.11In the Money	$2.12In the Money	$-0.17In the Money	1In the Money	435In the Money	Filter Table By Strike Price of$97.50	BBYNear the Money	$0.15Near the Money	$0.20Near the Money	$0.19Near the Money	$-0.59Near the Money	42Near the Money	1,201Near the Money
BBYIn the Money	$1.49In the Money	$1.71In the Money	$2.09In the Money	$0.89In the Money	295In the Money	3,502In the Money	Filter Table By Strike Price of$98.00	BBYNear the Money	$0.20Near the Money	$0.28Near the Money	$0.16Near the Money	$-0.82Near the Money	2Near the Money	532Near the Money
BBYUnderlying issue's last price	$0.86Underlying issue's last price	$0.98Underlying issue's last price	$0.86Underlying issue's last price	$0.10Underlying issue's last price	179Underlying issue's last price	959Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	BBYUnderlying issue's last price	$0.51Underlying issue's last price	$0.74Underlying issue's last price	$0.55Underlying issue's last price	$-1.00Underlying issue's last price	193Underlying issue's last price	172Underlying issue's last price
BBYNear the Money	$0.40Near the Money	$0.47Near the Money	$0.43Near the Money	$0.12Near the Money	885Near the Money	4,166Near the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$0.86In the Money	$1.15In the Money	$1.07In the Money	$-1.31In the Money	43In the Money	1,040In the Money
BBYNear the Money	$0.17Near the Money	$0.19Near the Money	$0.18Near the Money	$-0.01Near the Money	13,075Near the Money	123Near the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$1.76In the Money	$1.92In the Money	$0.97In the Money	$-1.80In the Money	44In the Money	26In the Money
BBYNear the Money	$0.06Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.05Near the Money	2,376Near the Money	170Near the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$2.47In the Money	$2.90In the Money	$2.25In the Money	$2.25In the Money	30In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	25Out of the Money	261Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$3.55In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	20Out of the Money	135Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$2.74In the Money	$5.65In the Money	$6.58In the Money	$0.00In the Money	---In the Money	22In the Money
BBYOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	44Out of the Money	1,307Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$5.50In the Money	$5.95In the Money	$9.85In the Money	$0.00In the Money	---In the Money	69In the Money
BBYOut of the Money	$0.02Out of the Money	$0.47Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	50Out of the Money	60Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$6.50In the Money	$6.95In the Money	$7.80In the Money	$0.00In the Money	---In the Money	11In the Money
BBYOut of the Money	$0.01Out of the Money	$1.28Out 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$107.00	BBYIn the Money	$7.15In the Money	$8.50In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$8.10In the Money	$9.25In 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	$0.95Out 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$109.00	BBYIn the Money	$7.75In the Money	$9.90In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	730Out of the Money	1,413Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$9.20In the Money	$10.95In the Money	$15.80In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	5Out of the Money	5Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	$10.40In 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	$0.75Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$112.00	BBYIn the Money	$11.50In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	73Out of the Money	287Out of the Money	Filter Table By Strike Price of$115.00	BBYIn the Money	$14.20In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	366Out of the Money	Filter Table By Strike Price of$120.00	BBYIn the Money	$19.55In the Money	$21.15In the Money	$23.95In the Money	$0.00In the Money	---In the Money	1In the Money
BBYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$125.00	BBYIn the Money	$23.75In 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	$0.75Out of the Money	$0.14Out 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	$28.65In the Money	$31.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$135.00	BBYIn the Money	$33.65In the Money	$36.40In the Money	$35.76In the Money	$0.00In the Money	---In the Money	1In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)