BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY200131C000700002020-01-22 3:55PM EST70.0019.3018.6521.450.00-50156.74%
BBY200131C000800002020-01-17 3:10PM EST80.0010.109.4010.700.00-22787.60%
BBY200131C000810002020-01-06 12:07AM EST81.008.007.309.950.00-1058.01%
BBY200131C000825002020-01-21 2:21PM EST82.508.426.558.100.00-5160.55%
BBY200131C000835002019-12-19 1:57PM EST83.506.404.108.800.00--359.38%
BBY200131C000840002020-01-02 3:07PM EST84.004.475.656.500.00-151960.64%
BBY200131C000845002020-01-13 10:25AM EST84.506.294.906.100.00-1154.30%
BBY200131C000850002020-01-22 2:59PM EST85.004.504.805.250.00-32751.56%
BBY200131C000855002020-01-23 2:25PM EST85.504.954.454.650.00-5752.00%
BBY200131C000860002020-01-23 11:37AM EST86.004.113.954.400.00-22055.66%
BBY200131C000865002020-01-17 12:51PM EST86.503.903.454.050.00-33055.66%
BBY200131C000870002020-01-21 11:08AM EST87.004.203.103.300.00-23844.34%
BBY200131C000875002020-01-21 2:21PM EST87.502.162.592.960.00-27044.29%
BBY200131C000880002020-01-23 3:40PM EST88.002.582.322.400.00-13638.04%
BBY200131C000885002020-01-22 2:31PM EST88.501.951.992.180.00-1232340.14%
BBY200131C000890002020-01-23 2:01PM EST89.002.001.651.710.00-4319935.50%
BBY200131C000895002020-01-23 3:49PM EST89.501.601.391.450.00-1346235.40%
BBY200131C000900002020-01-24 9:50AM EST90.001.121.111.16-0.13-10.40%279133.94%
BBY200131C000905002020-01-24 9:33AM EST90.501.000.880.92-0.22-18.03%210933.01%
BBY200131C000910002020-01-23 3:05PM EST91.000.920.710.740.00-9221832.81%
BBY200131C000920002020-01-24 9:36AM EST92.000.430.400.44-0.11-20.37%539531.93%
BBY200131C000925002020-01-23 2:25PM EST92.500.460.310.430.00-306934.96%
BBY200131C000930002020-01-23 10:38AM EST93.000.240.220.270.00-10420132.32%
BBY200131C000935002020-01-21 2:00PM EST93.500.390.150.210.00-1916732.52%
BBY200131C000940002020-01-23 3:31PM EST94.000.190.130.150.00-3421332.13%
BBY200131C000950002020-01-24 9:42AM EST95.000.070.060.08-0.02-22.22%207,17832.13%
BBY200131C000960002020-01-23 3:11PM EST96.000.050.000.370.00-5014153.32%
BBY200131C001000002020-01-22 9:39AM EST100.000.040.000.270.00-4858.01%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY200131P000700002019-12-26 12:57PM EST70.000.030.000.750.00-12139.36%
BBY200131P000740002019-12-17 11:33AM EST74.000.330.000.100.00--077.73%
BBY200131P000750002020-01-10 10:00AM EST75.000.180.000.490.00-202197.27%
BBY200131P000755002020-01-10 9:34AM EST75.500.050.000.500.00-5594.73%
BBY200131P000760002020-01-17 1:20PM EST76.000.070.000.490.00-1991.41%
BBY200131P000765002019-12-27 10:18AM EST76.500.300.000.500.00-5588.87%
BBY200131P000770002019-12-23 10:25AM EST77.000.290.000.500.00-2685.94%
BBY200131P000780002019-12-31 10:10AM EST78.000.220.000.500.00-202280.08%
BBY200131P000785002019-12-31 1:09PM EST78.500.340.000.500.00-4577.15%
BBY200131P000790002020-01-13 10:25AM EST79.000.110.000.500.00-51074.12%
BBY200131P000795002020-01-15 9:30AM EST79.500.200.000.500.00-3571.19%
BBY200131P000800002020-01-17 3:49PM EST80.000.070.000.200.00-71655.86%
BBY200131P000805002020-01-09 11:06AM EST80.500.200.000.500.00-1265.33%
BBY200131P000810002020-01-17 1:20PM EST81.000.110.000.500.00-162562.40%
BBY200131P000815002019-12-27 3:49PM EST81.500.910.000.500.00-111159.38%
BBY200131P000820002020-01-10 10:07AM EST82.000.340.000.500.00-22156.45%
BBY200131P000825002020-01-15 2:43PM EST82.500.250.020.540.00-51555.18%
BBY200131P000830002020-01-10 10:34AM EST83.000.210.070.750.00-141658.40%
BBY200131P000835002020-01-22 3:59PM EST83.500.110.060.12-2.87-96.31%1039.45%
BBY200131P000840002020-01-21 10:55AM EST84.000.100.040.430.00-128852.64%
BBY200131P000845002020-01-21 2:05PM EST84.500.100.060.550.00-495953.91%
BBY200131P000850002020-01-23 2:12PM EST85.000.130.080.560.00-35450.68%
BBY200131P000855002020-01-17 2:58PM EST85.500.190.130.630.00-132849.41%
BBY200131P000860002020-01-22 2:09PM EST86.000.260.220.620.00-125845.26%
BBY200131P000865002020-01-22 3:16PM EST86.500.480.290.330.00-35631.84%
BBY200131P000870002020-01-23 2:09PM EST87.000.350.370.390.00-178830.32%
BBY200131P000875002020-01-24 9:35AM EST87.500.470.450.49+0.04+9.30%117129.59%
BBY200131P000880002020-01-23 3:44PM EST88.000.610.580.610.00-888828.86%
BBY200131P000885002020-01-23 9:59AM EST88.501.010.710.750.00-810127.93%
BBY200131P000890002020-01-23 10:48AM EST89.001.030.890.930.00-1359127.30%
BBY200131P000895002020-01-23 2:20PM EST89.500.961.081.180.00-519227.54%
BBY200131P000900002020-01-23 3:47PM EST90.001.311.371.420.00-12115526.66%
BBY200131P000905002020-01-23 3:03PM EST90.501.491.621.680.00-607125.39%
BBY200131P000910002020-01-22 9:47AM EST91.001.421.762.090.00-43527.20%
BBY200131P000920002020-01-23 10:12AM EST92.002.962.532.820.00-8525.88%
BBY200131P000930002020-01-17 3:36PM EST93.003.202.653.550.00-340.00%
BBY200131P000960002020-01-15 10:47AM EST96.007.355.656.650.00--437.31%