Canada Markets close in 6 hrs 8 mins

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.78+0.05 (+0.20%)
As of 9:52AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY201030C000100002020-09-28 1:56PM EDT10.005.074.956.20-0.43-7.82%130.00%
BBBY201030C000120002020-09-30 3:48PM EDT12.003.653.354.25+0.90+32.73%11810.00%
BBBY201030C000125002020-09-30 11:45AM EDT12.503.902.973.50+1.05+36.84%18320.00%
BBBY201030C000130002020-09-30 3:39PM EDT13.002.782.612.99+0.38+15.83%11240.00%
BBBY201030C000135002020-09-29 10:37AM EDT13.502.142.312.660.00-2210.00%
BBBY201030C000140002020-09-30 3:43PM EDT14.002.152.002.45+0.25+13.16%14630.00%
BBBY201030C000145002020-09-28 1:40PM EDT14.501.611.822.160.00-2350.00%
BBBY201030C000150002020-09-30 2:46PM EDT15.001.711.501.71+0.15+9.62%2061360.00%
BBBY201030C000155002020-09-30 1:28PM EDT15.501.591.391.64+0.22+16.06%67730.00%
BBBY201030C000160002020-09-30 1:54PM EDT16.001.241.191.40+0.08+6.90%15840.00%
BBBY201030C000165002020-09-30 3:34PM EDT16.501.101.041.32+0.19+20.88%3210.00%
BBBY201030C000170002020-09-30 11:28AM EDT17.001.030.901.10+0.15+17.05%1321130.00%
BBBY201030C000175002020-09-30 3:44PM EDT17.500.790.770.97-0.22-21.78%5050.00%
BBBY201030C000190002020-09-30 3:08PM EDT19.000.500.430.66-0.02-3.85%1870.00%
BBBY201030C000200002020-09-30 1:57PM EDT20.000.450.192.41+0.23+104.55%3470.00%
BBBY201030C000230002020-09-25 2:44PM EDT23.000.180.070.23+0.05+38.46%210.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY201030P000095002020-09-30 10:48AM EDT9.500.170.060.47-0.09-34.62%103604.69%
BBBY201030P000100002020-09-30 1:57PM EDT10.000.150.200.25-0.11-42.31%3140554.69%
BBBY201030P000105002020-09-28 1:01PM EDT10.500.250.082.76-0.03-10.71%1101905.86%
BBBY201030P000110002020-09-29 9:42AM EDT11.000.300.261.180.00-1136682.03%
BBBY201030P000115002020-09-23 3:52PM EDT11.500.530.093.100.00-1525866.80%
BBBY201030P000120002020-09-30 3:36PM EDT12.000.550.510.64-0.05-8.33%564579.69%
BBBY201030P000125002020-09-30 3:48PM EDT12.500.700.570.83-0.04-5.41%5115586.72%
BBBY201030P000130002020-09-30 2:58PM EDT13.000.870.660.92-0.13-13.00%1155582.03%
BBBY201030P000135002020-09-30 3:58PM EDT13.501.000.961.09-0.27-21.26%6963608.20%
BBBY201030P000140002020-09-30 3:10PM EDT14.001.201.081.42-0.22-15.49%1522625.78%
BBBY201030P000145002020-09-30 3:30PM EDT14.501.491.391.58-0.23-13.37%5564641.41%
BBBY201030P000150002020-09-30 2:25PM EDT15.001.691.481.87-0.32-15.92%737645.70%
BBBY201030P000155002020-09-30 1:02PM EDT15.502.011.802.11-0.32-13.73%1625662.70%
BBBY201030P000170002020-09-21 12:02AM EDT17.004.952.733.150.00--1718.36%
BBBY201030P000175002020-09-25 12:02PM EDT17.503.402.953.55-0.45-11.69%20729.49%
BBBY201030P000200002020-09-25 12:03PM EDT20.006.005.155.650.00-10836.52%