Stocks Options

LAST PRICE
99.6100
TODAY'S CHANGE (%)
Trending Up1.4200 (1.4462%)

Bid / Lots
99.1100/ 1
Ask / Lots
99.6800/ 4
Open / Previous Close
99.2100 / 98.1900
Day Range
Low 98.6600
High 101.0400
52 Week Range
Low 62.3001
High 103.7100
Volume
2,171,504
below 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 35.683

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBYIn the Money	$48.45In the Money	$50.65In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$44.10In the Money	$45.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$39.20In the Money	$41.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$34.00In the Money	$35.85In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$29.35In the Money	$30.55In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$23.20In the Money	$26.80In the Money	$28.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	BBYOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$22.20In the Money	$25.15In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$20.70In the Money	$23.65In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$20.50In the Money	$22.80In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$18.70In the Money	$21.90In the Money	$23.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	BBYOut of the Money	---Out of the Money	$0.42Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$18.50In the Money	$21.00In the Money	$16.80In 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	$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	$16.60In the Money	$20.80In the Money	$15.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	BBYOut of the Money	---Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BBYIn the Money	$16.50In the Money	$18.95In 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	$0.22Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
BBYIn the Money	$15.50In the Money	$18.80In the Money	$15.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	BBYOut of the Money	---Out of the Money	$0.42Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
BBYIn the Money	$14.50In the Money	$17.20In 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	---Out of the Money	$1.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
BBYIn the Money	$13.50In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	BBYOut of the Money	---Out of the Money	$0.42Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
BBYIn the Money	$11.90In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	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	162Out of the Money
BBYIn the Money	$10.75In the Money	$13.75In the Money	$11.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$87.00	BBYOut of the Money	---Out of the Money	$0.67Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
BBYIn the Money	$10.50In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	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	61Out of the Money
BBYIn the Money	$8.90In the Money	$12.30In the Money	$0.00In 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	$0.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
BBYIn the Money	$8.55In the Money	$10.65In the Money	$0.00In 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	$0.25Out of the Money	$0.34Out of the Money	$0.15Out of the Money	3Out of the Money	39Out of the Money
BBYIn the Money	$6.90In the Money	$10.20In the Money	$0.00In 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	$0.30Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	14Out of the Money	35Out of the Money
BBYIn the Money	$5.75In the Money	$8.00In the Money	$6.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$92.00	BBYOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
BBYIn the Money	$6.40In the Money	$7.00In the Money	$6.55In the Money	$0.92In the Money	37In the Money	14In the Money	Filter Table By Strike Price of$93.00	BBYOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BBYIn the Money	$4.70In the Money	$6.70In the Money	$5.60In the Money	$-1.80In the Money	42In the Money	10In the Money	Filter Table By Strike Price of$94.00	BBYOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$-0.29Out of the Money	4Out of the Money	52Out of the Money
BBYIn the Money	$3.90In the Money	$5.15In the Money	$4.83In the Money	$1.43In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$95.00	BBYOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.33Out of the Money	1Out of the Money	122Out of the Money
BBYIn the Money	$3.00In the Money	$4.40In the Money	$3.85In the Money	$1.40In the Money	7In the Money	55In the Money	Filter Table By Strike Price of$96.00	BBYOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.73Out of the Money	207Out of the Money	215Out of the Money
BBYIn the Money	$2.82In the Money	$3.60In the Money	$3.15In the Money	$1.04In the Money	15In the Money	50In the Money	Filter Table By Strike Price of$97.00	BBYNear the Money	$0.46Near the Money	$0.56Near the Money	$0.59Near the Money	$-0.62Near the Money	518Near the Money	1,258Near the Money
BBYIn the Money	$2.23In the Money	$2.56In the Money	$2.48In the Money	$0.84In the Money	25In the Money	421In the Money	Filter Table By Strike Price of$98.00	BBYNear the Money	$0.71Near the Money	$0.86Near the Money	$0.76Near the Money	$-0.90Near the Money	463Near the Money	2,610Near the Money
BBYUnderlying issue's last price	$1.53Underlying issue's last price	$1.90Underlying issue's last price	$1.60Underlying issue's last price	$0.21Underlying issue's last price	672Underlying issue's last price	654Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	BBYUnderlying issue's last price	$1.05Underlying issue's last price	$1.37Underlying issue's last price	$1.26Underlying issue's last price	$-0.81Underlying issue's last price	237Underlying issue's last price	442Underlying issue's last price
BBYNear the Money	$1.06Near the Money	$1.54Near the Money	$1.28Near the Money	$0.19Near the Money	122Near the Money	148Near the Money	Filter Table By Strike Price of$100.00	BBYIn the Money	$1.52In the Money	$1.83In the Money	$1.77In the Money	$-1.22In the Money	56In the Money	118In the Money
BBYNear the Money	$0.75Near the Money	$1.04Near the Money	$0.87Near the Money	$0.32Near the Money	27Near the Money	63Near the Money	Filter Table By Strike Price of$101.00	BBYIn the Money	$2.06In the Money	$2.40In the Money	$2.29In the Money	$-2.01In the Money	13In the Money	77In the Money
BBYNear the Money	$0.53Near the Money	$0.65Near the Money	$0.45Near the Money	$0.04Near the Money	32Near the Money	62Near the Money	Filter Table By Strike Price of$102.00	BBYIn the Money	$2.76In the Money	$3.05In the Money	$2.90In the Money	$-0.65In the Money	12In the Money	29In the Money
BBYOut of the Money	$0.12Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$0.14Out of the Money	41Out of the Money	59Out of the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$3.40In the Money	$4.75In the Money	$4.86In the Money	$0.00In the Money	---In the Money	21In the Money
BBYOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.10Out of the Money	39Out of the Money	1,810Out of the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$4.10In the Money	$5.15In the Money	$3.10In the Money	$0.00In the Money	---In the Money	10In the Money
BBYOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	102Out of the Money	145Out of the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$4.75In the Money	$6.50In the Money	$6.24In the Money	$0.00In the Money	---In the Money	11In the Money
BBYOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$5.20In the Money	$7.60In the Money	$3.95In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$6.75In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.29Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	34Out of the Money	52Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$7.30In the Money	$9.60In the Money	$6.75In the Money	$0.00In the Money	---In the Money	2In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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$109.00	BBYIn the Money	$8.30In the Money	$10.50In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$8.45In the Money	$11.60In 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	17Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	$10.10In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$112.00	BBYIn the Money	$10.30In the Money	$13.60In 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	$12.55In the Money	$13.60In 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$114.00	BBYIn the Money	$13.05In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.05Out 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$115.00	BBYIn the Money	$14.30In the Money	$16.60In 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	$15.55In the Money	$16.90In 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$117.00	BBYIn the Money	$16.20In the Money	$18.60In 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	$16.85In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.65Out 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	$20.20In the Money	$21.60In 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	$24.80In the Money	$25.90In 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$130.00	BBYIn the Money	$29.55In the Money	$31.60In 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	$35.05In the Money	$36.65In 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 11, 2024)

Put Options (expires Friday October 11, 2024)