Stocks Options

LAST PRICE
102.2600
TODAY'S CHANGE (%)
Trending Up2.2600 (2.2600%)

Bid / Lots
101.8700/ 15
Ask / Lots
102.5000/ 1
Open / Previous Close
101.4100 / 100.0000
Day Range
Low 100.8100
High 102.6600
52 Week Range
Low 62.3001
High 103.7100
Volume
4,033,504
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 35.599

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	$56.85In the Money	$57.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$51.70In the Money	$52.95In 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	$45.30In the Money	$49.45In 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	$40.35In the Money	$43.60In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$37.00In the Money	$38.20In 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	$32.05In the Money	$33.70In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$28.05In the Money	$30.45In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBYIn the Money	$27.00In the Money	$29.30In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BBYIn the Money	$26.00In 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$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	$25.00In the Money	$26.20In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$22.70In the Money	$24.75In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
BBYIn the Money	$21.90In the Money	$24.40In 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	$0.95Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$20.60In the Money	$23.90In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BBYIn the Money	$21.15In the Money	$21.75In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BBYIn the Money	$18.65In the Money	$21.65In 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	$17.70In the Money	$20.95In 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	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
BBYIn the Money	$18.15In the Money	$18.65In 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	$0.95Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BBYIn the Money	$17.10In the Money	$19.50In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
BBYIn the Money	$14.55In the Money	$17.50In 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	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BBYIn the Money	$14.40In the Money	$16.05In 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	$13.45In the Money	$14.95In the Money	$14.05In the Money	$9.97In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$88.00	BBYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
BBYIn the Money	$11.60In the Money	$14.70In 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	$1.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
BBYIn the Money	$11.20In the Money	$14.25In 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	---Out of the Money	$0.85Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	2Out of the Money	71Out of the Money
BBYIn the Money	$11.20In the Money	$11.60In 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	$0.30Out of the Money	$0.04Out of the Money	$-0.25Out of the Money	1Out of the Money	42Out of the Money
BBYIn the Money	$8.70In the Money	$11.15In 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	$0.01Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	11Out of the Money	41Out of the Money
BBYIn the Money	$8.15In the Money	$9.90In 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	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	3Out of the Money	98Out of the Money
BBYIn the Money	$6.45In the Money	$10.30In the Money	$5.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	BBYOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	3Out of the Money	34Out of the Money
BBYIn the Money	$6.25In the Money	$9.00In the Money	$4.28In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$95.00	BBYOut of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	20Out of the Money	67Out of the Money
BBYIn the Money	$6.30In the Money	$6.75In the Money	$6.38In the Money	$3.59In the Money	22In the Money	37In the Money	Filter Table By Strike Price of$96.00	BBYOut of the Money	$0.08Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	110Out of the Money	207Out of the Money
BBYIn the Money	$5.30In the Money	$5.90In the Money	$5.83In the Money	$3.08In the Money	16In the Money	14In the Money	Filter Table By Strike Price of$97.00	BBYOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.34Out of the Money	63Out of the Money	50Out of the Money
BBYIn the Money	$4.50In the Money	$5.15In the Money	$4.60In the Money	$2.15In the Money	18In the Money	99In the Money	Filter Table By Strike Price of$98.00	BBYOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.37Out of the Money	55Out of the Money	90Out of the Money
BBYIn the Money	$3.60In the Money	$4.75In the Money	$3.47In the Money	$1.24In the Money	22In the Money	52In the Money	Filter Table By Strike Price of$99.00	BBYOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.31Out of the Money	$-0.59Out of the Money	136Out of the Money	99Out of the Money
BBYIn the Money	$2.73In the Money	$3.05In the Money	$2.91In the Money	$1.40In the Money	97In the Money	153In the Money	Filter Table By Strike Price of$100.00	BBYNear the Money	$0.47Near the Money	$0.53Near the Money	$0.50Near the Money	$-0.92Near the Money	88Near the Money	41Near the Money
BBYIn the Money	$2.17In the Money	$2.25In the Money	$2.13In the Money	$1.20In the Money	18In the Money	78In the Money	Filter Table By Strike Price of$101.00	BBYNear the Money	$0.76Near the Money	$0.83Near the Money	$0.80Near the Money	$-1.98Near the Money	38Near the Money	28Near the Money
BBYUnderlying issue's last price	$1.49Underlying issue's last price	$1.62Underlying issue's last price	$1.53Underlying issue's last price	$0.85Underlying issue's last price	108Underlying issue's last price	49Underlying issue's last price	Filter Table By Strike Price of$102.00Underlying issue's last price	BBYUnderlying issue's last price	$1.09Underlying issue's last price	$1.20Underlying issue's last price	$1.22Underlying issue's last price	$-1.65Underlying issue's last price	506Underlying issue's last price	48Underlying issue's last price
BBYNear the Money	$1.05Near the Money	$1.12Near the Money	$1.07Near the Money	$0.72Near the Money	124Near the Money	69Near the Money	Filter Table By Strike Price of$103.00	BBYIn the Money	$1.63In the Money	$1.75In the Money	$1.67In the Money	$1.67In the Money	12In the Money	---In the Money
BBYNear the Money	$0.56Near the Money	$0.75Near the Money	$0.66Near the Money	$0.39Near the Money	55Near the Money	22Near the Money	Filter Table By Strike Price of$104.00	BBYIn the Money	$2.25In the Money	$2.44In the Money	$4.70In the Money	$0.00In the Money	---In the Money	3In the Money
BBYNear the Money	$0.40Near the Money	$0.49Near the Money	$0.41Near the Money	$0.31Near the Money	91Near the Money	99Near the Money	Filter Table By Strike Price of$105.00	BBYIn the Money	$1.28In the Money	$3.20In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2In the Money
BBYOut of the Money	$0.24Out of the Money	$1.21Out of the Money	$0.24Out of the Money	$0.06Out of the Money	211Out of the Money	17Out of the Money	Filter Table By Strike Price of$106.00	BBYIn the Money	$3.15In the Money	$4.65In the Money	$3.80In the Money	$-5.00In the Money	5In the Money	---In the Money
BBYOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.13Out of the Money	35Out of the Money	31Out of the Money	Filter Table By Strike Price of$107.00	BBYIn the Money	$4.30In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.07Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.04Out of the Money	199Out of the Money	30Out of the Money	Filter Table By Strike Price of$108.00	BBYIn the Money	$5.20In the Money	$7.40In the Money	$10.55In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	$0.02Out of the Money	$1.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$109.00	BBYIn the Money	$4.95In the Money	$7.65In the Money	$11.75In the Money	$0.00In the Money	---In the Money	7In the Money
BBYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	11Out of the Money	21Out of the Money	Filter Table By Strike Price of$110.00	BBYIn the Money	$7.10In the Money	$8.15In the Money	$7.80In the Money	$7.80In the Money	1In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.78Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$111.00	BBYIn the Money	$7.05In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.86Out 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	$8.95In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.95Out 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	$10.00In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.27Out 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	$10.10In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$1.05Out 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	$11.40In 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	$0.08Out 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	$16.00In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.02Out 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	$21.10In the Money	$24.25In 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	$0.00Out 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	$26.75In the Money	$28.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBYOut of the Money	---Out of the Money	$0.75Out 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	$31.60In the Money	$33.05In 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)