BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY191220C000475002019-12-13 3:39PM EST47.5037.0635.5038.90+18.61+100.87%41407.03%
BBY191220C000500002019-12-13 3:24PM EST50.0034.7534.6534.90+15.20+77.75%660216.41%
BBY191220C000550002019-12-13 3:31PM EST55.0029.8029.6529.90+0.05+0.17%300102181.25%
BBY191220C000575002019-12-13 3:25PM EST57.5027.4027.2027.40+11.95+77.35%4823121.88%
BBY191220C000600002019-12-13 3:15PM EST60.0024.9024.7024.90+1.65+7.10%540240109.38%
BBY191220C000625002019-12-13 3:31PM EST62.5022.3022.1522.40+0.90+4.21%410150133.59%
BBY191220C000650002019-12-13 3:15PM EST65.0019.9019.7019.90-0.10-0.50%54224585.94%
BBY191220C000675002019-12-13 3:15PM EST67.5017.4017.1517.40+1.86+11.97%1,081484104.30%
BBY191220C000690002019-11-26 9:32AM EST69.009.0015.3516.150.00-109121.68%
BBY191220C000695002019-11-19 12:15PM EST69.507.4013.3517.100.00--2193.46%
BBY191220C000700002019-12-13 3:49PM EST70.0014.7014.7014.90-0.70-4.55%2,9051,35364.06%
BBY191220C000705002019-12-13 3:20PM EST70.5014.4014.1514.40+2.05+16.60%14010887.11%
BBY191220C000710002019-12-13 3:23PM EST71.0013.8513.6513.90+3.57+34.73%704384.38%
BBY191220C000715002019-12-13 3:26PM EST71.5013.4013.1513.40+3.80+39.58%302081.64%
BBY191220C000720002019-12-13 3:23PM EST72.0012.8512.6512.90+0.35+2.80%704478.91%
BBY191220C000725002019-12-13 3:49PM EST72.5012.2012.1512.40-0.65-5.06%2,8031,41075.98%
BBY191220C000730002019-12-13 3:20PM EST73.0011.9011.6511.90+1.05+9.68%1808773.24%
BBY191220C000735002019-12-13 3:21PM EST73.5011.2011.1011.40+1.20+12.00%1106970.51%
BBY191220C000740002019-12-13 3:18PM EST74.0010.7010.6510.90+2.13+24.85%43019067.77%
BBY191220C000745002019-12-13 3:15PM EST74.5010.3510.1510.35+0.44+4.44%54032458.20%
BBY191220C000750002019-12-13 3:55PM EST75.009.779.659.90-0.55-5.33%4,7442,19862.11%
BBY191220C000755002019-12-13 3:22PM EST75.509.209.159.40+2.44+36.09%905959.38%
BBY191220C000760002019-12-13 3:41PM EST76.008.758.658.90-0.55-5.91%15011356.64%
BBY191220C000765002019-12-13 3:19PM EST76.508.408.158.40+2.48+41.89%16011653.91%
BBY191220C000770002019-12-13 3:19PM EST77.007.907.657.90+2.23+39.33%14711651.17%
BBY191220C000775002019-12-13 3:55PM EST77.507.257.157.40-0.75-9.38%1,8591,07748.44%
BBY191220C000780002019-12-13 3:33PM EST78.006.766.706.90+0.47+7.47%43423045.61%
BBY191220C000785002019-12-13 3:20PM EST78.506.406.156.35+2.30+56.10%1069137.89%
BBY191220C000790002019-12-13 3:48PM EST79.005.725.655.90-0.57-9.06%44418540.04%
BBY191220C000795002019-12-13 3:18PM EST79.505.205.155.40-0.30-5.45%44521037.21%
BBY191220C000800002019-12-13 3:49PM EST80.004.704.704.85-0.80-14.55%5,6733,46430.08%
BBY191220C000805002019-12-13 3:58PM EST80.504.264.204.35-0.12-2.74%8413827.54%
BBY191220C000810002019-12-13 2:19PM EST81.003.953.653.90-0.25-5.95%12546128.61%
BBY191220C000820002019-12-13 3:59PM EST82.002.802.762.88-0.20-6.67%9082821.49%
BBY191220C000825002019-12-13 3:40PM EST82.502.302.312.45-0.80-25.81%7722,22622.07%
BBY191220C000830002019-12-13 3:54PM EST83.001.971.952.03-0.86-30.39%9052321.78%
BBY191220C000840002019-12-13 3:58PM EST84.001.321.301.36-0.62-31.96%23733923.10%
BBY191220C000850002019-12-13 3:55PM EST85.000.800.820.84-0.63-44.06%1,0691,64723.73%
BBY191220C000860002019-12-13 3:55PM EST86.000.440.440.48-0.54-55.10%41038424.27%
BBY191220C000870002019-12-13 3:59PM EST87.000.240.220.25-0.30-55.56%28812124.56%
BBY191220C000880002019-12-13 11:19AM EST88.000.110.100.13-0.25-69.44%10633925.39%
BBY191220C000900002019-12-13 3:40PM EST90.000.040.030.04-0.07-63.64%10352728.13%
BBY191220C000950002019-12-13 1:54PM EST95.000.010.000.02-0.01-50.00%228643.36%
BBY191220C001000002019-12-12 10:23AM EST100.000.020.000.020.00-1714354.69%
BBY191220C001050002019-11-26 2:36PM EST105.000.030.000.020.00-102368.75%
BBY191220C001100002019-12-11 9:34AM EST110.000.010.000.020.00-304582.81%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY191220P000350002019-10-21 8:49AM EST35.000.040.000.040.00-2023281.25%
BBY191220P000375002019-11-26 2:36PM EST37.500.010.000.020.00-102243.75%
BBY191220P000400002019-11-26 9:48AM EST40.000.010.000.020.00-20139225.00%
BBY191220P000425002019-12-05 9:59AM EST42.500.010.000.000.00-1010950.00%
BBY191220P000450002019-12-03 9:37AM EST45.000.020.000.020.00-5059193.75%
BBY191220P000475002019-12-06 10:31AM EST47.500.010.000.020.00-168178.13%
BBY191220P000500002019-12-13 3:41PM EST50.000.010.000.02-0.01-50.00%1926162.50%
BBY191220P000550002019-12-13 3:41PM EST55.000.010.000.02-0.01-50.00%11,380134.38%
BBY191220P000575002019-12-09 2:14PM EST57.500.030.000.020.00-2518121.88%
BBY191220P000600002019-12-09 2:14PM EST60.000.220.000.020.00-1765109.38%
BBY191220P000625002019-12-11 2:05PM EST62.500.050.000.01+0.01+25.00%151190.63%
BBY191220P000650002019-12-13 11:37AM EST65.000.040.000.04+0.03+300.00%23,41293.75%
BBY191220P000670002019-12-11 9:37AM EST67.000.030.000.090.00-59892.97%
BBY191220P000675002019-12-11 9:37AM EST67.500.040.000.090.00-51,72590.63%
BBY191220P000680002019-12-06 9:30AM EST68.000.040.000.090.00-15788.28%
BBY191220P000690002019-12-13 11:43AM EST69.000.050.000.08+0.01+25.00%17481.64%
BBY191220P000695002019-11-26 9:37AM EST69.500.420.000.080.00--278.91%
BBY191220P000700002019-12-11 11:29AM EST70.000.050.020.05-0.02-28.57%139675.00%
BBY191220P000705002019-11-26 1:16PM EST70.500.040.000.090.00-22275.39%
BBY191220P000710002019-12-09 10:08AM EST71.000.040.000.100.00-12174.22%
BBY191220P000715002019-12-12 2:49PM EST71.500.040.000.110.00-11172.66%
BBY191220P000720002019-12-11 2:05PM EST72.000.100.000.120.00-225671.09%
BBY191220P000725002019-12-12 11:58AM EST72.500.040.000.130.00-277969.34%
BBY191220P000730002019-12-13 1:44PM EST73.000.040.010.13+0.02+100.00%78067.58%
BBY191220P000735002019-12-10 3:37PM EST73.500.020.000.140.00-265964.84%
BBY191220P000740002019-12-13 2:00PM EST74.000.010.000.07-0.04-80.00%818855.86%
BBY191220P000745002019-12-09 12:31PM EST74.500.110.000.160.00-12161.33%
BBY191220P000750002019-12-13 1:41PM EST75.000.050.050.07-0.05-50.00%571,40755.66%
BBY191220P000755002019-12-11 3:11PM EST75.500.140.050.160.00-141258.98%
BBY191220P000760002019-12-13 1:49PM EST76.000.090.060.09-0.03-25.00%1428052.73%
BBY191220P000765002019-12-11 1:11PM EST76.500.110.070.12-0.05-31.25%23652.34%
BBY191220P000770002019-12-13 2:00PM EST77.000.080.070.12-0.07-46.67%931852.15%
BBY191220P000775002019-12-13 3:58PM EST77.500.100.100.12-0.11-52.38%933349.32%
BBY191220P000780002019-12-13 11:09AM EST78.000.170.100.13-0.03-15.00%13063447.27%
BBY191220P000785002019-12-13 2:33PM EST78.500.140.120.15-0.12-46.15%128146.00%
BBY191220P000790002019-12-13 3:40PM EST79.000.170.150.17-0.03-15.00%635844.43%
BBY191220P000795002019-12-13 3:57PM EST79.500.190.170.19-0.07-26.92%428442.58%
BBY191220P000800002019-12-13 3:58PM EST80.000.200.200.23-0.09-31.03%2461,22141.70%
BBY191220P000805002019-12-13 1:01PM EST80.500.270.240.27-0.32-54.24%525240.43%
BBY191220P000810002019-12-13 3:19PM EST81.000.310.290.32-0.14-31.11%5630839.26%
BBY191220P000820002019-12-13 3:10PM EST82.000.460.430.46-0.06-11.54%521,00837.16%
BBY191220P000825002019-12-13 3:44PM EST82.500.580.530.56-0.05-7.94%10846336.38%
BBY191220P000830002019-12-13 3:40PM EST83.000.700.650.68-0.02-2.78%6522335.65%
BBY191220P000840002019-12-13 3:54PM EST84.001.010.991.03-0.09-8.18%22019635.25%
BBY191220P000850002019-12-13 2:37PM EST85.001.471.471.53-0.01-0.68%9913135.89%
BBY191220P000900002019-12-12 9:58AM EST90.005.755.605.900.00-3655.08%
BBY191220P000950002019-12-09 12:11AM EST95.0013.5010.5012.050.00--3105.32%
BBY191220P001000002019-11-27 9:45AM EST100.0020.0215.3516.350.00--1114.06%