Australia markets close in 48 minutes

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.15-1.70 (-2.47%)
At close: 04:00PM EDT
66.35 -0.80 (-1.19%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY220701C000600002022-06-14 10:16AM EDT60.0011.800.000.000.00--00.00%
BBY220701C000620002022-06-28 10:18AM EDT62.009.000.000.000.00-100.00%
BBY220701C000630002022-06-21 10:01AM EDT63.007.850.000.000.00--00.00%
BBY220701C000650002022-06-29 1:45PM EDT65.002.630.000.000.00-100.00%
BBY220701C000670002022-06-29 3:50PM EDT67.001.220.000.000.00-600.00%
BBY220701C000675002022-06-29 3:57PM EDT67.500.960.000.000.00-13303.13%
BBY220701C000680002022-06-29 3:51PM EDT68.000.720.000.000.00-5606.25%
BBY220701C000690002022-06-29 3:57PM EDT69.000.390.000.000.00-14012.50%
BBY220701C000700002022-06-29 3:24PM EDT70.000.230.000.000.00-88012.50%
BBY220701C000710002022-06-29 3:51PM EDT71.000.110.000.000.00-52025.00%
BBY220701C000715002022-06-28 3:41PM EDT71.500.480.000.000.00-19025.00%
BBY220701C000720002022-06-29 3:32PM EDT72.000.070.000.000.00-26025.00%
BBY220701C000725002022-06-29 3:19PM EDT72.500.060.000.000.00-160025.00%
BBY220701C000730002022-06-29 3:32PM EDT73.000.050.000.000.00-17025.00%
BBY220701C000740002022-06-29 3:46PM EDT74.000.030.000.000.00-63025.00%
BBY220701C000750002022-06-29 3:51PM EDT75.000.030.000.000.00-25025.00%
BBY220701C000760002022-06-29 3:37PM EDT76.000.020.000.000.00-107050.00%
BBY220701C000770002022-06-29 3:12PM EDT77.000.010.000.000.00-23050.00%
BBY220701C000775002022-06-29 9:49AM EDT77.500.050.000.000.00-5050.00%
BBY220701C000780002022-06-29 9:30AM EDT78.000.080.000.000.00-1050.00%
BBY220701C000790002022-06-29 10:37AM EDT79.000.020.000.000.00-2050.00%
BBY220701C000800002022-06-29 1:39PM EDT80.000.020.000.000.00-4050.00%
BBY220701C000810002022-06-27 2:25PM EDT81.000.030.000.000.00-4050.00%
BBY220701C000820002022-06-27 9:30AM EDT82.000.090.000.000.00-1050.00%
BBY220701C000830002022-06-24 3:01PM EDT83.000.030.000.000.00-13050.00%
BBY220701C000840002022-06-27 9:47AM EDT84.000.010.000.000.00-1050.00%
BBY220701C000850002022-06-27 10:22AM EDT85.000.020.000.000.00-1050.00%
BBY220701C000860002022-06-09 3:26PM EDT86.000.260.000.000.00-8050.00%
BBY220701C000870002022-06-24 9:57AM EDT87.000.020.000.000.00-1050.00%
BBY220701C000880002022-06-28 3:15PM EDT88.000.040.000.000.00-1050.00%
BBY220701C000890002022-06-09 1:30PM EDT89.000.180.000.000.00-1050.00%
BBY220701C000900002022-06-27 2:58PM EDT90.000.030.000.000.00-1050.00%
BBY220701C000910002022-06-06 3:42PM EDT91.000.250.000.000.00--050.00%
BBY220701C000920002022-06-01 12:13PM EDT92.000.520.000.000.00-1050.00%
BBY220701C000930002022-06-28 3:15PM EDT93.000.040.000.000.00-1050.00%
BBY220701C000940002022-06-14 2:26PM EDT94.000.010.000.000.00-1050.00%
BBY220701C000950002022-06-23 10:46AM EDT95.000.050.000.000.00-1050.00%
BBY220701C000960002022-06-07 10:51AM EDT96.000.120.000.000.00-1050.00%
BBY220701C000970002022-06-02 3:30PM EDT97.000.150.000.000.00--050.00%
BBY220701C000980002022-06-24 11:02AM EDT98.000.040.000.000.00-1050.00%
BBY220701C000990002022-06-14 1:33PM EDT99.000.040.000.000.00-18050.00%
BBY220701C001000002022-06-14 2:34PM EDT100.000.030.000.000.00-1050.00%
BBY220701C001050002022-06-27 9:30AM EDT105.000.010.000.000.00-1050.00%
BBY220701C001100002022-06-06 1:45PM EDT110.000.050.000.000.00-5050.00%
BBY220701C001250002022-05-24 9:34AM EDT125.000.120.000.000.00--850.00%
BBY220701C001300002022-05-23 12:43PM EDT130.000.140.000.150.00--1375.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY220701P000350002022-06-21 3:57PM EDT35.000.020.000.000.00--050.00%
BBY220701P000450002022-06-29 9:33AM EDT45.000.010.000.000.00-1050.00%
BBY220701P000500002022-06-29 10:33AM EDT50.000.070.000.000.00-1050.00%
BBY220701P000550002022-06-23 9:58AM EDT55.000.050.000.000.00-20050.00%
BBY220701P000570002022-06-23 2:49PM EDT57.000.050.000.000.00--050.00%
BBY220701P000580002022-06-22 2:14PM EDT58.000.120.000.000.00--050.00%
BBY220701P000590002022-06-29 9:42AM EDT59.000.080.000.000.00-5050.00%
BBY220701P000600002022-06-29 3:37PM EDT60.000.050.000.000.00-4050.00%
BBY220701P000620002022-06-29 2:41PM EDT62.000.100.000.000.00-12025.00%
BBY220701P000630002022-06-29 12:43PM EDT63.000.200.000.000.00-6025.00%
BBY220701P000640002022-06-29 3:58PM EDT64.000.240.000.000.00-221012.50%
BBY220701P000650002022-06-29 3:57PM EDT65.000.390.000.000.00-29012.50%
BBY220701P000660002022-06-29 3:47PM EDT66.000.670.000.000.00-12206.25%
BBY220701P000670002022-06-29 3:48PM EDT67.001.050.000.000.00-2801.56%
BBY220701P000675002022-06-29 3:52PM EDT67.501.280.000.000.00-2200.00%
BBY220701P000680002022-06-29 12:18PM EDT68.001.730.000.000.00-500.00%
BBY220701P000690002022-06-29 12:11PM EDT69.002.450.000.000.00-5800.00%
BBY220701P000700002022-06-29 3:46PM EDT70.003.070.000.000.00-3900.00%
BBY220701P000710002022-06-29 3:03PM EDT71.004.290.000.000.00-600.00%
BBY220701P000715002022-06-29 3:26PM EDT71.504.290.000.000.00-300.00%
BBY220701P000720002022-06-29 10:59AM EDT72.004.540.000.000.00-600.00%
BBY220701P000725002022-06-27 1:57PM EDT72.501.510.000.000.00-2000.00%
BBY220701P000730002022-06-29 9:42AM EDT73.005.800.000.000.00-400.00%
BBY220701P000740002022-06-28 9:31AM EDT74.003.000.000.000.00-500.00%
BBY220701P000750002022-06-29 12:40PM EDT75.008.080.000.000.00-200.00%
BBY220701P000760002022-06-29 10:33AM EDT76.008.270.000.000.00-100.00%
BBY220701P000770002022-06-29 12:47PM EDT77.0010.230.000.000.00-100.00%
BBY220701P000775002022-06-29 3:56PM EDT77.5010.350.000.000.00-200.00%
BBY220701P000780002022-06-29 11:32AM EDT78.0010.550.000.000.00-100.00%
BBY220701P000790002022-06-29 1:20PM EDT79.0012.280.000.000.00-600.00%
BBY220701P000800002022-06-28 3:25PM EDT80.0011.130.000.000.00-100.00%
BBY220701P000810002022-06-28 3:11PM EDT81.0012.200.000.000.00-200.00%
BBY220701P000820002022-06-28 10:33AM EDT82.0011.650.000.000.00-100.00%
BBY220701P000830002022-06-22 11:58AM EDT83.0013.170.000.000.00-100.00%
BBY220701P000840002022-06-01 1:15PM EDT84.006.300.000.000.00-100.00%
BBY220701P000850002022-06-24 12:55PM EDT85.0011.150.000.000.00-100.00%
BBY220701P000860002022-06-10 10:06AM EDT86.0014.100.000.000.00-100.00%
BBY220701P000870002022-05-23 10:22AM EDT87.0020.0016.2516.750.00-110.00%
BBY220701P000880002022-06-09 12:25PM EDT88.0012.830.000.000.00--00.00%
BBY220701P000890002022-06-15 12:29PM EDT89.0017.550.000.000.00-100.00%
BBY220701P000900002022-06-17 9:53AM EDT90.0021.190.000.000.00-100.00%
BBY220701P000920002022-06-15 12:50PM EDT92.0020.800.000.000.00-1000.00%
BBY220701P000940002022-06-29 10:42AM EDT94.0025.900.000.000.00-200.00%
BBY220701P000950002022-06-03 3:32PM EDT95.0015.550.000.000.00-100.00%
BBY220701P001100002022-06-06 1:01PM EDT110.0031.180.000.000.00--00.00%