Stocks Options

LAST PRICE
92.6600
TODAY'S CHANGE (%)
Trending Up1.0800 (1.1793%)

Bid / Lots
92.1100/ 1
Ask / Lots
93.0000/ 1
Open / Previous Close
91.7700 / 91.5800
Day Range
Low 91.7400
High 92.9700
52 Week Range
Low 62.9200
High 103.7100
Volume
3,766,490
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 35.286

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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	BBYOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	BBYOut of the Money	$0.03Out of the Money	$1.38Out of the Money	$0.14Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	BBYOut of the Money	---Out of the Money	$1.33Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	BBYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	$20.00In the Money	$20.40In the Money	$20.80In the Money	$0.00In the Money	1In 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	$0.03Out of the Money	$-0.15Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$22.25In the Money	$24.80In the Money	$23.60In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$77.50	BBYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.09Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
BBYIn the Money	$11.00In the Money	$12.20In the Money	$12.21In the Money	$0.00In the Money	2In the Money	---In 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	$0.00Out of the Money	19Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money
BBYIn the Money	$9.05In the Money	$11.75In the Money	$10.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$82.00	BBYOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	$8.05In the Money	$8.40In the Money	$8.70In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$82.50	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	$9.45In the Money	$10.65In the Money	$9.17In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	BBYOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	4Out of the Money	---Out of the Money
BBYIn the Money	$5.50In the Money	$6.85In the Money	$5.47In the Money	$1.56In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$85.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$4.65In the Money	$8.15In the Money	$6.62In the Money	$1.92In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$86.00	BBYOut of the Money	---Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$0.04Out of the Money	5Out of the Money	---Out of the Money
BBYIn the Money	$5.40In the Money	$5.90In the Money	$4.98In the Money	$0.55In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$87.00	BBYOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
BBYIn the Money	$2.29In the Money	$2.58In the Money	$1.74In the Money	$-1.41In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$87.50	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money
BBYIn the Money	$2.48In the Money	$5.15In the Money	$4.21In the Money	$1.77In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$88.00	BBYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	---Out of the Money
BBYIn the Money	$1.99In the Money	$3.80In the Money	$3.37In the Money	$0.59In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$89.00	BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	88Out of the Money	---Out of the Money
BBYIn the Money	$1.13In the Money	$2.98In the Money	$2.35In the Money	$-0.08In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$90.00	BBYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.21Near the Money	37Near the Money	---Near the Money
BBYIn the Money	$1.40In the Money	$1.82In the Money	$1.44In the Money	$0.15In the Money	54In the Money	---In the Money	Filter Table By Strike Price of$91.00	BBYNear the Money	---Near the Money	$0.43Near the Money	$0.08Near the Money	$-0.04Near the Money	20Near the Money	---Near the Money
BBYIn the Money	$0.38In the Money	$0.91In the Money	$0.35In the Money	$-0.37In the Money	66In the Money	---In the Money	Filter Table By Strike Price of$92.00	BBYNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.71Near the Money	46Near the Money	---Near the Money
BBYUnderlying issue's last price	$0.07Underlying issue's last price	$0.33Underlying issue's last price	$0.01Underlying issue's last price	$-0.46Underlying issue's last price	80Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$92.50Underlying issue's last price	BBYUnderlying issue's last price	---Underlying issue's last price	$0.44Underlying issue's last price	$0.10Underlying issue's last price	$-0.81Underlying issue's last price	18Underlying issue's last price	---Underlying issue's last price
BBYNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.36Near the Money	92Near the Money	---Near the Money	Filter Table By Strike Price of$93.00	BBYIn the Money	$3.95In the Money	$4.20In the Money	$4.33In the Money	$0.00In the Money	4In the Money	---In the Money
BBYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.11Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$94.00	BBYIn the Money	$1.53In the Money	$3.10In the Money	$2.12In the Money	$0.00In the Money	3In the Money	---In the Money
BBYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	49Near the Money	---Near the Money	Filter Table By Strike Price of$95.00	BBYIn the Money	$2.10In the Money	$3.35In the Money	$2.45In the Money	$-0.40In the Money	29In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.02Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	BBYIn the Money	$6.55In the Money	$7.05In the Money	$7.00In the Money	$0.00In the Money	13In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$97.00	BBYIn the Money	$3.85In the Money	$5.50In the Money	$4.23In the Money	$0.00In the Money	5In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.50	BBYIn the Money	$4.00In the Money	$5.40In the Money	$4.75In the Money	$-2.10In the Money	6In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	BBYIn the Money	$5.35In the Money	$7.65In the Money	$6.10In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	BBYIn the Money	$6.00In the Money	$8.55In the Money	$7.45In the Money	$0.00In the Money	3In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$7.05In the Money	$7.70In the Money	$7.35In the Money	$-2.00In the Money	12In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.96Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$11.90In the Money	$12.35In the Money	$12.50In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$11.25In the Money	$12.40In the Money	$11.20In the Money	$0.00In the Money	3In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$10.55In the Money	$11.85In the Money	$10.45In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$14.10In the Money	$14.60In the Money	$14.35In the Money	$-0.75In the Money	4In the Money	---In the Money
BBYOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$17.70In the Money	$18.05In the Money	$17.25In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$0.34Out of the Money	$0.06Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	$18.75In the Money	$20.80In the Money	$19.50In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$19.95In the Money	$21.10In the Money	$20.50In the Money	$0.00In the Money	1In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	BBYIn the Money	$21.65In the Money	$22.60In the Money	$22.33In the Money	$0.00In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	BBYIn the Money	---In the Money	---In the Money	---In the Money	---In 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)