Australia markets closed

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.59-1.75 (-6.38%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBBY210122C000100002021-01-04 3:39PM EST10.008.1515.1016.750.00-105101468.75%
BBBY210122C000130002021-01-07 10:24AM EST13.005.9010.9513.850.00-619533.01%
BBBY210122C000135002021-01-11 2:42PM EST13.506.8011.6513.200.00-110336.33%
BBBY210122C000140002021-01-12 12:54PM EST14.007.0010.6512.750.00-119249.22%
BBBY210122C000145002021-01-11 1:09PM EST14.505.7010.4511.850.00-120210.94%
BBBY210122C000150002021-01-07 10:09AM EST15.004.1010.1011.800.00-129295.31%
BBBY210122C000155002021-01-13 10:35AM EST15.507.608.2011.050.00-2020383.20%
BBBY210122C000160002021-01-11 2:28PM EST16.004.358.6510.800.00-22209.38%
BBBY210122C000165002021-01-13 10:45AM EST16.506.658.6510.250.00-46252.34%
BBBY210122C000170002021-01-08 10:26AM EST17.0010.608.059.650.00-27218.75%
BBBY210122C000175002021-01-13 1:32PM EST17.508.236.358.85+2.29+38.55%230287.50%
BBBY210122C000180002021-01-14 12:28PM EST18.007.407.458.25-1.10-12.94%280193.75%
BBBY210122C000185002021-01-15 9:30AM EST18.508.707.007.15-0.03-0.34%1100129.69%
BBBY210122C000190002021-01-15 10:53AM EST19.006.256.506.70-2.05-24.70%7759184.38%
BBBY210122C000195002021-01-15 3:06PM EST19.506.636.006.55-1.12-14.45%9409144.92%
BBBY210122C000200002021-01-15 3:11PM EST20.005.555.555.65-1.70-23.45%5460171.88%
BBBY210122C000205002021-01-14 2:44PM EST20.506.215.055.500.00-26382123.83%
BBBY210122C000210002021-01-15 3:57PM EST21.004.604.554.70-1.75-27.56%291,45976.56%
BBBY210122C000215002021-01-15 3:50PM EST21.504.154.104.20-1.60-27.83%4637777.34%
BBBY210122C000220002021-01-15 3:48PM EST22.003.613.603.75-1.69-31.89%64399075.00%
BBBY210122C000225002021-01-15 3:23PM EST22.503.753.153.25-1.01-21.22%2062,34871.09%
BBBY210122C000230002021-01-15 3:42PM EST23.002.782.762.85-1.72-38.22%70449476.56%
BBBY210122C000235002021-01-15 3:17PM EST23.502.942.352.43-0.91-23.64%4926875.00%
BBBY210122C000240002021-01-15 3:54PM EST24.002.031.972.04-1.42-41.16%38958474.02%
BBBY210122C000245002021-01-15 3:58PM EST24.501.651.631.70-1.50-47.62%40911374.22%
BBBY210122C000250002021-01-15 3:58PM EST25.001.341.321.40-1.51-52.98%1,0221,16874.12%
BBBY210122C000255002021-01-15 3:55PM EST25.501.091.081.14-1.44-56.92%50381775.20%
BBBY210122C000260002021-01-15 3:59PM EST26.000.870.850.93-1.31-60.09%3,5364,17275.78%
BBBY210122C000265002021-01-15 3:59PM EST26.500.720.720.75-1.18-62.11%2,09172578.61%
BBBY210122C000270002021-01-15 3:59PM EST27.000.580.580.62-1.08-65.06%2,2941,15280.66%
BBBY210122C000280002021-01-14 3:57PM EST28.001.241.251.28+1.06+588.89%3,779234153.52%
BBBY210122C000300002021-01-15 3:59PM EST30.000.200.190.22-0.56-73.68%6,6504,23595.51%
BBBY210122C000350002021-01-15 3:55PM EST35.000.090.070.09-0.22-70.97%4,1112,525127.34%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBBY210122P000130002021-01-13 10:00AM EST13.000.010.000.020.00-575193.75%
BBBY210122P000135002021-01-07 1:44PM EST13.500.030.000.030.00-1223193.75%
BBBY210122P000140002021-01-08 10:53AM EST14.000.010.000.020.00-234175.00%
BBBY210122P000145002021-01-05 12:15PM EST14.500.280.000.010.00-439156.25%
BBBY210122P000150002021-01-14 2:15PM EST15.000.010.000.030.00-132165.63%
BBBY210122P000155002021-01-11 3:10PM EST15.500.010.000.03-0.02-66.67%1130156.25%
BBBY210122P000160002021-01-15 3:36PM EST16.000.030.000.03+0.02+200.00%1510146.88%
BBBY210122P000165002021-01-14 2:09PM EST16.500.030.000.030.00-165137.50%
BBBY210122P000170002021-01-15 10:11AM EST17.000.040.000.030.00-5426131.25%
BBBY210122P000175002021-01-15 3:36PM EST17.500.080.000.03+0.05+166.67%82676121.88%
BBBY210122P000180002021-01-15 3:27PM EST18.000.020.000.03-0.02-50.00%79408114.06%
BBBY210122P000185002021-01-15 12:31PM EST18.500.030.000.03-0.02-40.00%2789106.25%
BBBY210122P000190002021-01-15 3:34PM EST19.000.020.000.03-0.03-60.00%10860398.44%
BBBY210122P000195002021-01-15 3:40PM EST19.500.020.000.03-0.05-71.43%8226390.63%
BBBY210122P000200002021-01-15 3:37PM EST20.000.020.020.03-0.06-75.00%25365189.84%
BBBY210122P000205002021-01-15 3:40PM EST20.500.040.030.04-0.06-60.00%18923386.72%
BBBY210122P000210002021-01-15 3:19PM EST21.000.040.030.05-0.06-60.00%6833480.47%
BBBY210122P000215002021-01-15 3:49PM EST21.500.060.050.08-0.06-50.00%7122080.47%
BBBY210122P000220002021-01-15 3:57PM EST22.000.100.080.10-0.05-33.33%22622377.34%
BBBY210122P000225002021-01-15 3:42PM EST22.500.130.120.14-0.05-27.78%290075.39%
BBBY210122P000230002021-01-15 3:53PM EST23.000.200.190.21-0.03-13.04%38953275.20%
BBBY210122P000235002021-01-15 3:57PM EST23.500.290.270.30-0.01-3.33%2301,25474.02%
BBBY210122P000240002021-01-15 3:47PM EST24.000.420.390.42+0.09+27.27%526073.63%
BBBY210122P000250002021-01-14 3:55PM EST25.000.600.550.60-1.83-75.31%1,4124160.06%
BBBY210122P000265002021-01-15 3:19PM EST26.501.681.581.68+0.54+47.37%29189177.93%
BBBY210122P000270002021-01-14 3:57PM EST27.001.391.321.39-2.31-62.43%74770.00%