Australia markets closed

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.78+0.21 (+0.31%)
At close: 04:00PM EDT
69.00 +0.22 (+0.32%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY220930C000450002022-09-16 3:35PM EDT45.0027.5023.1523.950.00-20167.58%
BBY220930C000550002022-09-16 3:35PM EDT55.0017.5013.3513.950.00-2097.66%
BBY220930C000600002022-09-23 1:52PM EDT60.007.808.609.20-1.10-12.36%2360.94%
BBY220930C000650002022-09-23 3:06PM EDT65.003.664.054.40-3.66-50.00%81552.93%
BBY220930C000660002022-09-22 10:54AM EDT66.003.703.453.600.00-91050.88%
BBY220930C000670002022-09-22 12:46PM EDT67.002.972.732.870.00-13449.22%
BBY220930C000680002022-09-23 3:21PM EDT68.001.872.092.21-0.33-15.00%9114547.46%
BBY220930C000690002022-09-23 3:05PM EDT69.001.171.551.65-0.50-29.94%3928246.19%
BBY220930C000700002022-09-23 3:50PM EDT70.001.051.091.23-0.23-17.97%6617046.29%
BBY220930C000710002022-09-23 3:32PM EDT71.000.670.740.80-0.17-20.24%17916043.56%
BBY220930C000720002022-09-23 3:54PM EDT72.000.500.480.52-0.12-19.35%12323542.58%
BBY220930C000730002022-09-23 3:30PM EDT73.000.310.280.36-0.09-22.50%1425843.36%
BBY220930C000740002022-09-23 1:44PM EDT74.000.140.170.23-0.12-46.15%1012443.26%
BBY220930C000750002022-09-23 2:24PM EDT75.000.110.120.15-0.06-35.29%1910343.75%
BBY220930C000760002022-09-23 11:07AM EDT76.000.080.070.10-0.05-38.46%69644.53%
BBY220930C000770002022-09-23 12:01PM EDT77.000.060.050.07-0.02-25.00%1411245.90%
BBY220930C000780002022-09-23 2:03PM EDT78.000.040.030.04-0.01-20.00%710345.70%
BBY220930C000790002022-09-23 11:35AM EDT79.000.030.020.04-0.07-70.00%17849.22%
BBY220930C000800002022-09-23 3:10PM EDT80.000.030.010.03+0.01+50.00%2115150.78%
BBY220930C000810002022-09-22 1:29PM EDT81.000.020.000.030.00-23450.00%
BBY220930C000820002022-09-23 11:44AM EDT82.000.020.000.03-0.04-66.67%173553.13%
BBY220930C000830002022-09-16 9:30AM EDT83.000.090.000.030.00-11556.25%
BBY220930C000840002022-09-15 12:26PM EDT84.000.080.000.030.00-11559.38%
BBY220930C000850002022-09-12 9:37AM EDT85.000.340.000.040.00-22864.06%
BBY220930C000860002022-09-20 9:37AM EDT86.000.020.000.030.00-21065.63%
BBY220930C000870002022-09-21 12:36PM EDT87.000.010.000.030.00-11267.97%
BBY220930C000880002022-09-13 1:21PM EDT88.000.080.000.030.00-21671.09%
BBY220930C000890002022-09-13 11:04AM EDT89.000.050.000.050.00-5678.13%
BBY220930C000900002022-09-12 3:59PM EDT90.000.120.000.030.00-22076.56%
BBY220930C000910002022-08-30 1:43PM EDT91.000.200.000.030.00-2579.69%
BBY220930C000950002022-09-21 12:36PM EDT95.000.010.000.030.00-14289.84%
BBY220930C001000002022-09-16 9:42AM EDT100.000.050.000.030.00-1172101.56%
BBY220930C001050002022-08-29 9:30AM EDT105.000.080.000.030.00-13114.06%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY220930P000400002022-09-07 9:30AM EDT40.000.070.000.030.00--1150.00%
BBY220930P000500002022-09-23 1:15PM EDT50.000.020.000.03-0.04-66.67%1492.19%
BBY220930P000550002022-09-20 12:36PM EDT55.000.020.000.03-0.01-33.33%23367.19%
BBY220930P000600002022-09-23 3:52PM EDT60.000.090.080.10-0.02-18.18%569357.42%
BBY220930P000630002022-09-23 3:50PM EDT63.000.290.230.28-0.03-9.38%51,43251.95%
BBY220930P000640002022-09-23 9:37AM EDT64.000.400.320.39-0.04-9.09%314450.00%
BBY220930P000650002022-09-23 3:47PM EDT65.000.530.470.54-0.06-10.17%3964950.00%
BBY220930P000660002022-09-23 12:42PM EDT66.000.990.660.77+0.15+17.86%299949.32%
BBY220930P000670002022-09-23 3:50PM EDT67.001.080.931.01-0.20-15.62%10531746.88%
BBY220930P000680002022-09-23 3:35PM EDT68.001.551.291.37+0.16+11.51%24153545.85%
BBY220930P000690002022-09-23 3:56PM EDT69.001.881.701.90-0.04-2.08%15811246.97%
BBY220930P000700002022-09-23 3:12PM EDT70.002.782.252.48+0.18+6.92%8243247.07%
BBY220930P000710002022-09-23 3:49PM EDT71.003.202.883.10+0.08+2.56%2961345.95%
BBY220930P000720002022-09-23 11:36AM EDT72.003.653.603.80-0.35-8.75%225544.63%
BBY220930P000730002022-09-23 3:44PM EDT73.004.624.404.70+0.02+0.43%68948.15%
BBY220930P000740002022-09-23 11:28AM EDT74.006.455.255.90+2.50+63.29%23962.31%
BBY220930P000750002022-09-23 2:18PM EDT75.007.506.156.80+3.22+75.23%520150.20%
BBY220930P000760002022-09-21 1:56PM EDT76.004.757.157.500.00-39557.03%
BBY220930P000770002022-09-21 3:11PM EDT77.006.308.158.700.00-93757.62%
BBY220930P000780002022-09-22 1:38PM EDT78.009.509.109.650.00-17058.59%
BBY220930P000790002022-09-19 2:09PM EDT79.006.8510.1010.650.00-22063.09%
BBY220930P000800002022-09-20 9:31AM EDT80.007.3011.0011.750.00-21267.58%
BBY220930P000810002022-08-19 11:28AM EDT81.006.209.109.700.00-140.00%
BBY220930P000820002022-09-22 12:51PM EDT82.0013.3013.0513.800.00-1180.47%
BBY220930P000830002022-09-13 1:30PM EDT83.009.1514.0514.650.00-1977.34%
BBY220930P000840002022-09-14 3:05PM EDT84.0011.5315.1015.600.00-1881.25%
BBY220930P000850002022-09-22 3:33PM EDT85.0016.3315.8516.700.00-1973.83%
BBY220930P000870002022-08-30 2:14PM EDT87.0012.7517.9018.650.00--080.47%
BBY220930P000880002022-08-17 2:09PM EDT88.008.6016.4516.750.00-550.00%
BBY220930P000910002022-08-29 11:47AM EDT91.0018.1921.7522.700.00-3071.88%
BBY220930P000950002022-08-31 10:04AM EDT95.0023.4026.0526.650.00--0119.73%