Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116C00035000 | 2024-04-29 3:41PM EDT | 35.00 | 40.42 | 36.55 | 41.45 | 0.00 | - | 1 | 4 | 55.41% |
| BBY260116C00037500 | 2024-04-29 3:41PM EDT | 37.50 | 38.02 | 34.10 | 38.90 | 0.00 | - | 1 | 2 | 50.93% |
| BBY260116C00040000 | 2024-04-29 3:51PM EDT | 40.00 | 35.25 | 31.50 | 36.50 | 0.00 | - | 4 | 10 | 47.66% |
| BBY260116C00042500 | 2024-03-19 3:42PM EDT | 42.50 | 36.44 | 32.50 | 36.40 | 0.00 | - | 1 | 7 | 56.36% |
| BBY260116C00045000 | 2024-03-20 11:31AM EDT | 45.00 | 35.69 | 30.00 | 33.80 | 0.00 | - | 40 | 34 | 51.75% |
| BBY260116C00047500 | 2023-12-01 10:44AM EDT | 47.50 | 24.92 | 30.45 | 33.70 | 0.00 | - | 5 | 1 | 51.18% |
| BBY260116C00050000 | 2024-04-30 2:28PM EDT | 50.00 | 25.96 | 23.10 | 27.90 | -3.04 | -10.48% | 1 | 52 | 40.38% |
| BBY260116C00055000 | 2024-04-26 10:12AM EDT | 55.00 | 24.04 | 19.65 | 24.30 | 0.00 | - | 4 | 5 | 39.04% |
| BBY260116C00057500 | 2024-04-26 11:12AM EDT | 57.50 | 22.25 | 18.20 | 22.85 | 0.00 | - | 1 | 23 | 39.27% |
| BBY260116C00060000 | 2024-04-30 1:46PM EDT | 60.00 | 19.70 | 16.70 | 21.35 | +0.55 | +2.87% | 2 | 87 | 39.04% |
| BBY260116C00062500 | 2024-04-22 10:22AM EDT | 62.50 | 18.80 | 16.55 | 18.50 | 0.00 | - | 5 | 18 | 34.44% |
| BBY260116C00065000 | 2024-04-30 2:29PM EDT | 65.00 | 16.10 | 14.85 | 16.40 | -2.60 | -13.90% | 16 | 164 | 32.21% |
| BBY260116C00067500 | 2024-04-30 1:23PM EDT | 67.50 | 15.00 | 13.65 | 15.25 | -6.43 | -30.00% | 13 | 12 | 32.61% |
| BBY260116C00070000 | 2024-04-30 12:53PM EDT | 70.00 | 13.80 | 12.40 | 13.95 | -0.32 | -2.27% | 2 | 52 | 32.32% |
| BBY260116C00072500 | 2024-04-30 2:15PM EDT | 72.50 | 12.55 | 11.75 | 13.70 | -5.80 | -31.61% | 3 | 17 | 34.66% |
| BBY260116C00075000 | 2024-04-30 11:43AM EDT | 75.00 | 11.60 | 10.50 | 12.30 | -1.15 | -9.02% | 3 | 285 | 33.66% |
| BBY260116C00077500 | 2024-04-30 11:12AM EDT | 77.50 | 10.60 | 9.70 | 10.55 | +0.30 | +2.91% | 3 | 539 | 31.59% |
| BBY260116C00080000 | 2024-04-29 3:58PM EDT | 80.00 | 9.80 | 8.70 | 11.05 | 0.00 | - | 2 | 90 | 35.20% |
| BBY260116C00082500 | 2024-04-29 3:09PM EDT | 82.50 | 8.89 | 6.80 | 8.50 | 0.00 | - | 3 | 50 | 30.70% |
| BBY260116C00085000 | 2024-04-29 3:09PM EDT | 85.00 | 8.17 | 6.90 | 7.65 | 0.00 | - | 3 | 124 | 30.45% |
| BBY260116C00087500 | 2024-03-06 12:17PM EDT | 87.50 | 8.60 | 8.30 | 9.95 | 0.00 | - | 22 | 27 | 38.32% |
| BBY260116C00090000 | 2024-04-29 10:09AM EDT | 90.00 | 6.50 | 5.55 | 6.25 | 0.00 | - | 1 | 166 | 30.23% |
| BBY260116C00095000 | 2024-04-26 12:56PM EDT | 95.00 | 5.60 | 3.45 | 5.15 | 0.00 | - | 1 | 338 | 30.23% |
| BBY260116C00100000 | 2024-04-19 3:29PM EDT | 100.00 | 4.05 | 2.85 | 5.35 | 0.00 | - | 2 | 37 | 33.55% |
| BBY260116C00105000 | 2024-04-19 12:36PM EDT | 105.00 | 3.95 | 2.06 | 3.60 | 0.00 | - | 1 | 100 | 30.62% |
| BBY260116C00110000 | 2024-03-27 12:38PM EDT | 110.00 | 4.95 | 2.48 | 3.00 | 0.00 | - | 5 | 29 | 30.74% |
| BBY260116C00115000 | 2024-04-15 3:17PM EDT | 115.00 | 2.83 | 1.59 | 2.25 | 0.00 | - | 3 | 13 | 29.85% |
| BBY260116C00120000 | 2024-04-24 3:37PM EDT | 120.00 | 1.78 | 1.33 | 2.25 | 0.00 | - | 2 | 2 | 31.63% |
| BBY260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 1.35 | 0.01 | 2.60 | -0.13 | -8.78% | 2 | 1 | 34.75% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116P00032500 | 2024-04-15 3:43PM EDT | 32.50 | 0.83 | 0.40 | 1.00 | 0.00 | - | 1 | 52 | 44.43% |
| BBY260116P00035000 | 2024-04-30 3:10PM EDT | 35.00 | 1.19 | 0.86 | 1.63 | -0.39 | -24.68% | 2 | 32 | 46.69% |
| BBY260116P00037500 | 2024-04-30 3:11PM EDT | 37.50 | 1.42 | 0.91 | 1.75 | -0.15 | -9.55% | 2 | 37 | 43.99% |
| BBY260116P00040000 | 2024-04-30 3:12PM EDT | 40.00 | 1.65 | 0.92 | 2.06 | 0.00 | - | 2 | 21 | 42.68% |
| BBY260116P00042500 | 2024-04-29 1:33PM EDT | 42.50 | 1.85 | 1.58 | 2.47 | 0.00 | - | 4 | 55 | 41.80% |
| BBY260116P00045000 | 2024-04-26 2:33PM EDT | 45.00 | 2.22 | 1.02 | 2.50 | 0.00 | - | 13 | 827 | 38.64% |
| BBY260116P00047500 | 2024-04-23 10:05AM EDT | 47.50 | 2.66 | 2.52 | 5.00 | 0.00 | - | 14 | 22 | 47.19% |
| BBY260116P00050000 | 2024-04-24 12:25PM EDT | 50.00 | 3.35 | 2.23 | 4.15 | +0.05 | +1.52% | 1 | 368 | 39.94% |
| BBY260116P00055000 | 2024-04-17 2:04PM EDT | 55.00 | 4.15 | 4.10 | 6.65 | 0.00 | - | 1 | 57 | 42.66% |
| BBY260116P00057500 | 2024-04-30 3:18PM EDT | 57.50 | 5.05 | 3.80 | 5.25 | +0.25 | +5.21% | 1 | 6 | 34.25% |
| BBY260116P00060000 | 2024-04-22 12:42PM EDT | 60.00 | 5.70 | 4.75 | 8.35 | 0.00 | - | 1 | 153 | 41.14% |
| BBY260116P00062500 | 2024-04-29 1:29PM EDT | 62.50 | 6.45 | 5.55 | 7.10 | 0.00 | - | 2 | 10 | 33.67% |
| BBY260116P00065000 | 2024-04-15 1:35PM EDT | 65.00 | 7.10 | 6.45 | 10.00 | 0.00 | - | 1 | 74 | 38.84% |
| BBY260116P00067500 | 2024-04-11 2:15PM EDT | 67.50 | 7.15 | 7.75 | 9.05 | 0.00 | - | 1 | 48 | 32.47% |
| BBY260116P00070000 | 2024-04-15 9:48AM EDT | 70.00 | 8.20 | 8.00 | 11.15 | 0.00 | - | 1 | 40 | 34.67% |
| BBY260116P00072500 | 2024-04-22 11:43AM EDT | 72.50 | 10.60 | 10.20 | 11.55 | 0.00 | - | 49 | 95 | 31.98% |
| BBY260116P00075000 | 2024-04-22 12:07PM EDT | 75.00 | 11.60 | 11.40 | 13.20 | 0.00 | - | 2 | 59 | 32.48% |
| BBY260116P00077500 | 2024-04-22 2:49PM EDT | 77.50 | 12.40 | 13.10 | 14.40 | 0.00 | - | 1 | 523 | 31.59% |
| BBY260116P00080000 | 2024-04-18 1:21PM EDT | 80.00 | 13.75 | 12.85 | 15.50 | 0.00 | - | 1 | 171 | 30.27% |
| BBY260116P00082500 | 2024-04-16 2:49PM EDT | 82.50 | 15.27 | 14.45 | 16.70 | 0.00 | - | 3 | 50 | 29.02% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 85.00 | 13.51 | 15.65 | 18.35 | 0.00 | - | 2 | 11 | 28.75% |
| BBY260116P00090000 | 2024-02-29 2:00PM EDT | 90.00 | 17.54 | 16.40 | 18.80 | 0.00 | - | 1 | 4 | 19.18% |
| BBY260116P00095000 | 2024-02-12 3:33PM EDT | 95.00 | 23.84 | 22.75 | 23.30 | 0.00 | - | - | 1 | 20.15% |
| BBY260116P00100000 | 2024-04-26 12:46PM EDT | 100.00 | 28.54 | 26.05 | 30.80 | +1.74 | +6.49% | 1 | 5 | 30.90% |
| BBY260116P00105000 | 2024-04-24 11:00AM EDT | 105.00 | 32.81 | 30.65 | 35.45 | 0.00 | - | 1 | 4 | 32.26% |
| BBY260116P00110000 | 2024-02-29 12:40PM EDT | 110.00 | 31.15 | 29.95 | 30.70 | 0.00 | - | 1 | 5 | 0.00% |
| BBY260116P00120000 | 2024-04-17 3:45PM EDT | 120.00 | 44.00 | 44.00 | 49.00 | 0.00 | - | 1 | 0 | 33.28% |
© 2024 Yahoo. All rights reserved.