Canada Markets closed

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.19-1.96 (-2.92%)
At close: 04:00PM EDT
65.02 -0.17 (-0.26%)
Pre-Market: 04:17AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY230120C000500002021-12-31 2:40PM EDT50.0052.4552.2055.100.00-1040340.72%
BBY230120C000550002021-11-22 11:45AM EDT55.0086.3043.1043.700.00-45242.49%
BBY230120C000600002022-01-03 12:50PM EDT60.0043.4043.6544.550.00-127256.64%
BBY230120C000650002021-12-29 3:18PM EDT65.0038.3539.1540.100.00-435228.64%
BBY230120C000700002022-01-04 12:46PM EDT70.0037.6535.1035.650.00-1305205.86%
BBY230120C000750002021-12-31 3:20PM EDT75.0030.4531.1031.550.00-6117186.66%
BBY230120C000800002022-01-04 12:48PM EDT80.0029.3027.2527.850.00-1234170.53%
BBY230120C000850002022-01-05 1:55PM EDT85.0026.2523.7524.40+3.75+16.67%2129156.92%
BBY230120C000900002022-01-05 3:10PM EDT90.0022.6720.3021.20-0.53-2.28%4391144.53%
BBY230120C000925002021-12-29 10:45AM EDT92.5018.0019.2019.700.00-197140.30%
BBY230120C000950002022-01-05 1:14PM EDT95.0020.1917.7518.35-0.16-0.79%5501135.51%
BBY230120C000975002022-01-04 3:15PM EDT97.5018.7416.1517.050.00-377130.42%
BBY230120C001000002022-01-05 3:10PM EDT100.0016.9715.3015.80-0.43-2.47%5662127.34%
BBY230120C001050002022-01-05 3:51PM EDT105.0014.2012.9513.50-0.70-4.70%9592119.76%
BBY230120C001100002022-01-05 11:17AM EDT110.0012.0011.2011.55-0.45-3.61%17152114.22%
BBY230120C001150002022-01-05 4:49PM EDT115.009.709.359.85-0.35-3.48%7442108.58%
BBY230120C001200002022-01-05 4:55PM EDT120.008.107.908.35-1.15-12.43%2613104.00%
BBY230120C001250002022-01-05 4:35PM EDT125.007.006.657.05-0.68-8.85%4091099.98%
BBY230120C001300002022-01-05 1:54PM EDT130.006.405.606.05-0.52-7.51%443896.86%
BBY230120C001350002022-01-04 1:40PM EDT135.005.654.705.150.00-135593.97%
BBY230120C001400002022-01-04 11:09AM EDT140.003.804.004.350.00-637691.54%
BBY230120C001450002021-12-30 11:10AM EDT145.003.573.353.750.00-845389.48%
BBY230120C001500002022-01-04 3:30PM EDT150.003.702.933.200.00-154988.01%
BBY230120C001550002021-12-21 1:35PM EDT155.002.402.202.800.00-616785.42%
BBY230120C001600002021-12-20 2:01PM EDT160.001.932.082.420.00-535485.17%
BBY230120C001650002021-12-29 4:49PM EDT165.001.731.672.090.00-75983.45%
BBY230120C001700002021-12-22 4:32PM EDT170.001.621.621.970.00-116384.38%
BBY230120C001750002021-12-27 1:40PM EDT175.001.341.471.660.00-24783.55%
BBY230120C001800002022-01-05 3:43PM EDT180.001.181.251.48-0.19-13.87%11882.79%
BBY230120C001850002021-12-07 11:54AM EDT185.001.981.161.320.00-26282.74%
BBY230120C001900002021-12-29 11:32AM EDT190.000.900.981.170.00-207581.96%
BBY230120C001950002021-11-15 11:13AM EDT195.003.501.001.570.00-1186.30%
BBY230120C002000002022-01-04 1:06PM EDT200.001.000.720.960.00-22081.05%
BBY230120C002100002021-12-15 4:46PM EDT210.001.250.560.950.00-1582.13%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY230120P000500002022-01-04 12:40PM EDT50.001.431.331.450.00-17837.35%
BBY230120P000550002021-12-23 4:51PM EDT55.002.231.701.890.00-215931.18%
BBY230120P000600002022-01-05 10:58AM EDT60.002.202.212.42-0.01-0.45%281224.44%
BBY230120P000650002021-12-23 10:52AM EDT65.004.052.823.100.00-348316.47%
BBY230120P000700002022-01-03 1:36PM EDT70.004.003.753.950.00-1012,5220.00%
BBY230120P000750002022-01-03 11:35AM EDT75.005.054.805.000.00-17100.00%
BBY230120P000800002022-01-04 12:59PM EDT80.005.926.156.300.00-12620.00%
BBY230120P000850002022-01-05 4:02PM EDT85.007.507.707.90+0.10+1.35%209010.00%
BBY230120P000900002022-01-05 12:04PM EDT90.009.209.559.75-0.10-1.08%24580.00%
BBY230120P000925002022-01-05 3:42PM EDT92.5010.1510.4510.75-0.95-8.56%11,2000.00%
BBY230120P000950002022-01-05 4:35PM EDT95.0011.5511.5011.90+0.49+4.43%146250.00%
BBY230120P000975002022-01-03 1:24PM EDT97.5013.6012.6513.050.00-11,0160.00%
BBY230120P001000002022-01-05 4:35PM EDT100.0013.9513.9014.35+0.65+4.89%231,4260.00%
BBY230120P001050002022-01-04 4:03PM EDT105.0015.7216.8517.100.00-34770.00%
BBY230120P001100002022-01-04 4:03PM EDT110.0018.5119.6520.150.00-53,3920.00%
BBY230120P001150002022-01-03 3:55PM EDT115.0023.8122.7523.500.00-15890.00%
BBY230120P001200002021-12-23 12:53PM EDT120.0031.4526.4527.600.00-24650.00%
BBY230120P001250002021-12-23 3:21PM EDT125.0034.1529.9031.100.00-1810.00%
BBY230120P001300002022-01-05 10:40AM EDT130.0032.8634.2034.65-2.73-7.67%1510.00%
BBY230120P001350002021-12-30 2:31PM EDT135.0039.4938.0039.350.00-5250.00%
BBY230120P001400002021-12-23 12:30PM EDT140.0048.0542.4043.100.00-190.00%
BBY230120P001450002021-12-17 2:53PM EDT145.0050.1046.7547.400.00-2330.00%
BBY230120P001500002021-12-29 3:23PM EDT150.0053.0551.3051.850.00-4310.00%
BBY230120P001550002021-12-23 3:13PM EDT155.0060.5555.5556.400.00-1720.00%
BBY230120P001600002021-12-17 1:55PM EDT160.0063.9060.5061.100.00-11550.00%
BBY230120P001650002021-12-20 2:40PM EDT165.0072.6565.0065.900.00-3770.00%
BBY230120P001700002022-01-04 1:00PM EDT170.0068.1069.4570.400.00-1190.00%
BBY230120P001750002021-12-10 12:43PM EDT175.0076.3574.3075.700.00-1580.00%
BBY230120P001800002021-12-15 4:39PM EDT180.0080.5078.7580.200.00-5670.00%
BBY230120P001850002021-12-02 4:25PM EDT185.0084.6585.3086.300.00-9500.00%
BBY230120P001900002021-11-23 12:53PM EDT190.0077.0594.2595.100.00-3220.00%
BBY230120P002100002021-11-23 1:20PM EDT210.0095.65113.60116.200.00--60.00%