Canada Markets closed

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6000+0.0600 (+1.69%)
At close: 04:00PM EST
3.5900 -0.01 (-0.28%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY230120C000010002022-08-11 9:01AM EST1.0010.219.609.80+1.54+17.76%10440.00%
BBBY230120C000020002022-08-10 9:11AM EST2.007.308.608.85-0.55-7.01%6800.00%
BBBY230120C000030002022-08-09 2:13PM EST3.006.657.908.150.00-62980.00%
BBBY230120C000040002022-08-11 12:41PM EST4.007.507.157.45+1.30+20.97%44200.00%
BBBY230120C000050002022-08-11 1:32PM EST5.006.716.656.90+0.81+13.73%2203,9850.00%
BBBY230120C000060002022-08-11 12:50PM EST6.006.356.156.35+0.85+15.45%522,9200.00%
BBBY230120C000070002022-08-11 12:58PM EST7.005.755.755.90+0.70+13.86%722,7740.00%
BBBY230120C000080002022-08-11 1:33PM EST8.005.505.355.60+0.73+15.30%346,5530.00%
BBBY230120C000090002022-08-11 1:33PM EST9.005.035.005.25+0.52+11.53%923,7680.00%
BBBY230120C000100002022-08-11 1:36PM EST10.004.854.704.95+0.70+16.87%1,08941,7340.00%
BBBY230120C000110002022-08-11 1:34PM EST11.004.514.454.65+0.51+12.75%3474,2800.00%
BBBY230120C000120002022-08-11 12:57PM EST12.004.254.204.35+0.55+14.86%2052,3490.00%
BBBY230120C000130002022-08-11 1:10PM EST13.003.983.904.10+0.58+17.06%836120.00%
BBBY230120C000140002022-08-11 1:05PM EST14.003.823.804.00+0.52+15.76%165100.00%
BBBY230120C000150002022-08-11 12:50PM EST15.003.803.653.80+0.67+21.41%6496,9610.00%
BBBY230120C000160002022-08-11 12:36PM EST16.003.703.453.60+0.75+25.42%2174631,418.75%
BBBY230120C000170002022-08-11 12:51PM EST17.003.423.303.45+0.67+24.36%132,6481,195.31%
BBBY230120C000180002022-08-11 11:00AM EST18.003.043.103.35+0.23+8.19%333,5381,082.81%
BBBY230120C000190002022-08-11 1:34PM EST19.003.093.003.20+0.65+26.64%115831,017.19%
BBBY230120C000200002022-08-11 1:02PM EST20.002.992.983.05+0.42+16.34%1,75325,120982.81%
BBBY230120C000210002022-08-11 12:34PM EST21.002.902.762.97+0.56+23.93%4729926.56%
BBBY230120C000220002022-08-11 12:01PM EST22.002.792.722.86+0.44+18.72%128,079904.69%
BBBY230120C000230002022-08-11 12:49PM EST23.002.752.572.78+0.63+29.72%457871.09%
BBBY230120C000240002022-08-11 1:35PM EST24.002.662.442.68+0.59+28.50%25107841.41%
BBBY230120C000250002022-08-11 1:06PM EST25.002.482.472.59+0.32+14.81%2628,740837.50%
BBBY230120C000270002022-08-11 10:27AM EST27.002.302.282.45+0.40+21.05%132,839801.56%
BBBY230120C000300002022-08-11 12:56PM EST30.002.162.102.22+0.31+16.76%32816,461763.28%
BBBY230120C000320002022-08-11 11:29AM EST32.001.961.972.12+0.42+27.27%82,167744.14%
BBBY230120C000350002022-08-11 12:25PM EST35.001.861.811.95+0.51+37.78%715,289718.36%
BBBY230120C000370002022-08-11 12:30PM EST37.001.861.711.84+0.47+33.81%101,407702.34%
BBBY230120C000400002022-08-11 12:57PM EST40.001.591.601.72+0.20+14.39%3957,888687.50%
BBBY230120C000420002022-08-11 10:41AM EST42.001.461.481.66+0.25+20.66%181,541675.00%
BBBY230120C000450002022-08-11 11:30AM EST45.001.431.391.58+0.03+2.14%234,435665.63%
BBBY230120C000470002022-08-11 10:14AM EST47.001.461.301.52+0.45+44.55%4871655.86%
BBBY230120C000500002022-08-11 12:36PM EST50.001.411.261.43+0.20+16.53%2143,709650.00%
BBBY230120C000550002022-08-11 12:25PM EST55.001.231.161.28+0.23+23.00%555,211635.55%
BBBY230120C000600002022-08-11 1:13PM EST60.001.061.081.20+0.06+6.00%60840,037629.30%
BBBY230120C000650002022-08-11 1:09PM EST65.001.021.001.07+0.22+27.50%754,379617.19%
BBBY230120C000700002022-08-11 12:46PM EST70.000.980.951.00+0.22+28.95%3161,536612.50%
BBBY230120C000750002022-08-11 12:58PM EST75.000.840.840.93+0.11+15.07%1147,976601.56%
BBBY230120C000800002022-08-11 1:39PM EST80.000.800.800.83+0.07+9.59%3,40581,138593.75%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY230120P000010002022-08-11 12:55PM EST1.000.050.040.050.00-1133,777235.94%
BBBY230120P000020002022-08-11 12:38PM EST2.000.200.200.21-0.03-13.04%1161,164193.75%
BBBY230120P000030002022-08-11 12:36PM EST3.000.430.440.47-0.06-12.24%1004,411152.34%
BBBY230120P000040002022-08-11 12:55PM EST4.000.790.750.83-0.11-12.22%2122,490103.91%
BBBY230120P000050002022-08-11 1:01PM EST5.001.241.201.26-0.12-8.82%3294,3880.00%
BBBY230120P000060002022-08-11 12:33PM EST6.001.741.691.76-0.15-7.94%26330.00%
BBBY230120P000070002022-08-11 12:39PM EST7.002.272.212.32-0.20-8.10%21,0240.00%
BBBY230120P000080002022-08-11 12:41PM EST8.002.872.852.94-0.28-8.89%1184,4670.00%
BBBY230120P000090002022-08-11 12:15PM EST9.003.603.503.60-0.20-5.26%255550.00%
BBBY230120P000100002022-08-11 12:38PM EST10.004.204.204.30-0.30-6.67%15314,0310.00%
BBBY230120P000110002022-08-11 1:00PM EST11.005.004.905.00-0.30-5.66%172490.00%
BBBY230120P000120002022-08-11 12:47PM EST12.005.705.605.80+0.10+1.79%362,9240.00%
BBBY230120P000130002022-08-11 8:59AM EST13.006.356.406.55-0.45-6.62%22680.00%
BBBY230120P000140002022-08-11 9:22AM EST14.007.127.207.35-0.51-6.68%1850.00%
BBBY230120P000150002022-08-11 12:47PM EST15.008.058.008.15-0.62-7.15%91,1490.00%
BBBY230120P000160002022-08-09 10:36AM EST16.009.448.809.000.00-10960.00%
BBBY230120P000170002022-08-11 9:00AM EST17.009.569.659.80-0.48-4.78%22980.00%
BBBY230120P000180002022-08-11 8:54AM EST18.0010.6310.5010.70+0.33+3.20%1380.00%
BBBY230120P000200002022-08-11 12:44PM EST20.0012.2512.3012.45-0.58-4.52%623,6990.00%
BBBY230120P000210002022-08-10 11:28AM EST21.0013.7113.1513.30+13.71--10.00%
BBBY230120P000220002022-08-09 8:53AM EST22.0014.2114.0014.200.00-12,0590.00%
BBBY230120P000230002022-08-11 10:35AM EST23.0015.1514.9015.10+15.15-400.00%
BBBY230120P000240002022-08-11 11:23AM EST24.0016.1215.7516.00+16.12-1000.00%
BBBY230120P000250002022-08-11 11:23AM EST25.0017.0216.7016.90+0.80+4.93%105750.00%
BBBY230120P000270002022-07-06 12:23PM EST27.0022.9221.6021.800.00-3820.00%
BBBY230120P000300002022-08-11 9:04AM EST30.0021.1021.3521.55-1.16-5.21%55,7570.00%
BBBY230120P000320002021-12-15 2:53PM EST32.0018.4018.8021.500.00-26340.00%
BBBY230120P000350002021-12-22 1:46PM EST35.0021.2022.8523.400.00-6320.00%
BBBY230120P000370002021-12-22 2:49PM EST37.0023.1023.4525.300.00-3200.00%
BBBY230120P000400002021-11-22 1:41PM EST40.0020.5525.8026.000.00-480.00%
BBBY230120P000420002021-11-23 12:45PM EST42.0023.5527.5527.800.00-2730.00%
BBBY230120P000450002021-12-21 3:36PM EST45.0030.4031.6533.700.00-2970.00%
BBBY230120P000470002021-12-09 12:12PM EST47.0029.7034.2536.000.00-6100.00%
BBBY230120P000500002022-07-26 9:19AM EST50.0045.2540.4040.600.00-92440.00%
BBBY230120P000550002021-12-27 12:52PM EST55.0039.6540.9542.400.00-12520.00%
BBBY230120P000600002022-07-11 11:12AM EST60.0055.3551.0051.350.00-11610.00%
BBBY230120P000650002021-12-17 12:37PM EST65.0049.7051.1552.250.00-750.00%
BBBY230120P000700002021-12-17 2:34PM EST70.0054.2556.5057.700.00-7370.00%
BBBY230120P000750002021-12-17 3:12PM EST75.0059.3061.2562.300.00-11620.00%
BBBY230120P000800002022-08-09 9:50AM EST80.0070.4069.7570.100.00-101020.00%