Australia Markets close in 3 hrs 8 mins

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.04+2.90 (+2.43%)
At close: 4:00PM EST

122.52 +0.44 (0.36%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY201127C001050002020-11-06 10:58AM EST105.0018.450.000.000.00-100.00%
BBY201127C001060002020-10-19 2:54PM EST106.0016.970.000.000.00--00.00%
BBY201127C001070002020-11-05 11:04AM EST107.0017.950.000.000.00--00.00%
BBY201127C001090002020-10-18 11:04PM EST109.0014.750.000.000.00--00.00%
BBY201127C001100002020-11-10 10:30AM EST110.006.400.000.000.00-300.00%
BBY201127C001110002020-11-09 3:25PM EST111.005.310.000.000.00-700.00%
BBY201127C001120002020-11-10 11:36AM EST112.005.250.000.000.00-100.00%
BBY201127C001130002020-11-10 3:46PM EST113.004.950.000.000.00-2400.00%
BBY201127C001140002020-11-10 12:37PM EST114.004.280.000.000.00-1300.00%
BBY201127C001150002020-11-10 11:53AM EST115.003.830.000.000.00-700.00%
BBY201127C001160002020-11-10 2:11PM EST116.003.400.000.000.00-1500.00%
BBY201127C001170002020-11-10 2:42PM EST117.003.100.000.000.00-900.00%
BBY201127C001180002020-11-10 3:57PM EST118.002.800.000.000.00-1200.00%
BBY201127C001190002020-11-10 3:29PM EST119.002.320.000.000.00-400.00%
BBY201127C001200002020-11-10 1:36PM EST120.001.900.000.000.00-2400.00%
BBY201127C001210002020-11-10 2:47PM EST121.001.750.000.000.00-100.00%
BBY201127C001220002020-11-10 2:47PM EST122.001.530.000.000.00-100.00%
BBY201127C001230002020-11-10 11:37AM EST123.001.400.000.000.00-401.56%
BBY201127C001240002020-11-09 3:48PM EST124.001.050.000.000.00-1603.13%
BBY201127C001250002020-11-10 2:47PM EST125.000.980.000.000.00-806.25%
BBY201127C001260002020-11-06 3:44PM EST126.004.250.000.000.00-106.25%
BBY201127C001270002020-11-09 2:17PM EST127.000.720.000.000.00-7012.50%
BBY201127C001280002020-11-09 12:10PM EST128.001.210.000.000.00-1012.50%
BBY201127C001290002020-11-09 12:10PM EST129.000.520.000.000.00-1012.50%
BBY201127C001300002020-11-10 1:36PM EST130.000.550.000.000.00-8012.50%
BBY201127C001310002020-11-05 11:42AM EST131.000.460.000.000.00-2012.50%
BBY201127C001320002020-11-09 2:01PM EST132.000.360.000.000.00-4012.50%
BBY201127C001330002020-11-09 3:34PM EST133.000.340.000.000.00-1025.00%
BBY201127C001350002020-11-10 12:27PM EST135.000.250.000.000.00-23025.00%
BBY201127C001400002020-11-10 9:30AM EST140.000.130.000.000.00-1025.00%
BBY201127C001450002020-11-05 11:37AM EST145.000.250.000.000.00-10050.00%
BBY201127C001500002020-11-06 3:49PM EST150.000.310.000.000.00-4050.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY201127P000850002020-10-30 2:02PM EST85.000.630.000.000.00-2050.00%
BBY201127P000900002020-11-05 10:09AM EST90.000.330.000.000.00-5050.00%
BBY201127P000950002020-11-09 3:20PM EST95.000.500.000.000.00-1050.00%
BBY201127P001000002020-11-10 1:53PM EST100.000.960.000.000.00-12050.00%
BBY201127P001010002020-10-29 2:16PM EST101.002.250.000.000.00--050.00%
BBY201127P001030002020-11-09 3:57PM EST103.001.740.000.000.00-12050.00%
BBY201127P001040002020-11-09 3:57PM EST104.001.980.000.000.00-13025.00%
BBY201127P001050002020-11-10 1:06PM EST105.001.840.000.000.00-26025.00%
BBY201127P001070002020-11-10 10:33AM EST107.002.680.000.000.00-3025.00%
BBY201127P001080002020-11-09 2:21PM EST108.002.720.000.000.00-33025.00%
BBY201127P001090002020-11-10 10:56AM EST109.003.350.000.000.00-6025.00%
BBY201127P001100002020-11-10 3:07PM EST110.003.750.000.000.00-16025.00%
BBY201127P001110002020-11-10 9:34AM EST111.004.400.000.000.00-4025.00%
BBY201127P001120002020-11-10 10:53AM EST112.004.200.000.000.00-1025.00%
BBY201127P001130002020-11-09 2:11PM EST113.005.430.000.000.00-10012.50%
BBY201127P001140002020-11-09 1:49PM EST114.006.300.000.000.00-12012.50%
BBY201127P001150002020-11-10 1:06PM EST115.005.870.000.000.00-15012.50%
BBY201127P001160002020-11-09 1:04PM EST116.005.500.000.000.00-9012.50%
BBY201127P001170002020-11-05 1:44PM EST117.007.660.000.000.00-19012.50%
BBY201127P001180002020-11-09 11:16AM EST118.007.950.000.000.00-506.25%
BBY201127P001190002020-11-10 12:56PM EST119.008.640.000.000.00-5006.25%
BBY201127P001200002020-11-10 12:56PM EST120.009.320.000.000.00-5003.13%
BBY201127P001210002020-11-09 10:29AM EST121.006.480.000.000.00-203.13%
BBY201127P001220002020-10-19 8:56AM EST122.007.100.000.000.00--00.20%
BBY201127P001230002020-11-06 3:36PM EST123.008.110.000.000.00-100.00%
BBY201127P001240002020-11-04 12:55PM EST124.007.020.000.000.00-200.00%
BBY201127P001300002020-10-29 8:30AM EST130.0019.320.000.000.00--00.00%
BBY201127P001400002020-10-28 9:44AM EST140.0028.600.000.000.00-100.00%