Australia markets closed

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.13-0.89 (-1.14%)
At close: 04:00PM EDT
77.18 +0.05 (+0.06%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY240322C000550002024-03-15 9:46AM EDT55.0021.9522.0022.400.00-11154.69%
BBY240322C000630002024-03-18 1:58PM EDT63.0014.8012.1515.05+14.80-10178.42%
BBY240322C000640002024-02-14 11:23AM EDT64.0010.2512.5516.500.00-12194.82%
BBY240322C000650002024-02-21 3:14PM EDT65.0010.0010.1012.350.00-2145107.23%
BBY240322C000660002024-02-22 11:48AM EDT66.009.3010.1011.300.00-1794.14%
BBY240322C000670002024-03-18 10:33AM EDT67.0010.158.1510.30+1.15+12.78%23486.72%
BBY240322C000680002024-03-18 1:58PM EDT68.009.808.359.80-0.20-2.00%3124115.33%
BBY240322C000690002024-02-21 2:32PM EDT69.007.007.959.050.00-14787.99%
BBY240322C000700002024-02-22 12:11PM EDT70.006.307.008.300.00-12988.67%
BBY240322C000710002024-02-29 10:34AM EDT71.0014.895.607.000.00-26157.23%
BBY240322C000720002024-03-14 9:42AM EDT72.005.854.955.800.00-63155.08%
BBY240322C000730002024-03-18 12:06PM EDT73.003.953.004.30-0.25-5.95%21642.19%
BBY240322C000740002024-03-18 3:41PM EDT74.003.472.473.35+0.07+2.06%69137.40%
BBY240322C000750002024-03-18 10:14AM EDT75.001.912.072.41-1.29-40.31%26031.64%
BBY240322C000760002024-03-18 3:57PM EDT76.001.351.321.46-0.86-38.91%16920523.93%
BBY240322C000770002024-03-18 3:58PM EDT77.000.800.690.81-0.81-50.31%19822523.10%
BBY240322C000780002024-03-18 3:59PM EDT78.000.410.340.43-0.56-57.73%17741424.41%
BBY240322C000790002024-03-18 3:48PM EDT79.000.250.200.22-0.37-59.68%20721325.98%
BBY240322C000800002024-03-18 3:28PM EDT80.000.120.090.13-0.22-64.71%13628128.81%
BBY240322C000810002024-03-18 3:57PM EDT81.000.080.060.08-0.10-55.56%7410531.64%
BBY240322C000820002024-03-18 12:42PM EDT82.000.050.020.060.00-220635.35%
BBY240322C000830002024-03-18 9:34AM EDT83.000.050.010.040.00-12037.89%
BBY240322C000840002024-03-18 11:51AM EDT84.000.020.000.21-0.01-33.33%127251.56%
BBY240322C000850002024-03-18 9:44AM EDT85.000.030.010.04-0.01-25.00%21747.66%
BBY240322C000860002024-03-13 1:10PM EDT86.000.050.000.750.00-3584.18%
BBY240322C000870002024-03-07 4:50PM EDT87.000.140.000.750.00-21090.43%
BBY240322C000880002024-03-11 10:57AM EDT88.000.210.000.750.00-8896.48%
BBY240322C000890002024-02-29 2:48PM EDT89.000.230.000.750.00--1102.44%
BBY240322C000900002024-03-18 9:44AM EDT90.000.010.000.210.00-11582.42%
BBY240322C000950002024-03-13 3:54PM EDT95.000.040.000.750.00-11134.96%
BBY240322C001000002024-02-29 10:30AM EDT100.000.120.000.750.00--2159.18%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY240322P000500002024-02-09 10:30AM EDT50.000.120.000.750.00--10257.03%
BBY240322P000550002024-02-14 4:38PM EDT55.000.220.000.750.00-20208.98%
BBY240322P000600002024-03-04 11:59AM EDT60.000.010.000.750.00-117164.45%
BBY240322P000610002024-03-15 1:34PM EDT61.000.050.000.750.00-110155.66%
BBY240322P000620002024-03-18 10:10AM EDT62.000.010.000.75-0.09-90.00%67147.07%
BBY240322P000630002024-03-18 12:16PM EDT63.000.020.000.05-0.08-80.00%7985.16%
BBY240322P000640002024-02-23 3:38PM EDT64.000.310.000.750.00-25130.27%
BBY240322P000650002024-03-11 1:36PM EDT65.000.050.000.190.00-112690.63%
BBY240322P000660002024-03-18 10:51AM EDT66.000.050.010.20-0.10-66.67%108785.55%
BBY240322P000670002024-03-15 2:54PM EDT67.000.050.000.750.00-158105.08%
BBY240322P000680002024-03-18 3:44PM EDT68.000.040.010.06-0.06-60.00%537659.38%
BBY240322P000690002024-03-18 1:38PM EDT69.000.050.020.07-0.11-68.75%15855.47%
BBY240322P000700002024-03-18 12:02PM EDT70.000.050.020.07-0.01-16.67%236253.52%
BBY240322P000710002024-03-18 3:57PM EDT71.000.060.050.07-0.06-50.00%7112847.07%
BBY240322P000720002024-03-18 2:38PM EDT72.000.080.080.11-0.12-60.00%340544.73%
BBY240322P000730002024-03-18 3:58PM EDT73.000.160.150.18-0.04-20.00%858742.97%
BBY240322P000740002024-03-18 2:31PM EDT74.000.240.280.33-0.05-17.24%7512243.07%
BBY240322P000750002024-03-18 3:58PM EDT75.000.530.510.58+0.08+17.78%19238243.85%
BBY240322P000760002024-03-18 3:57PM EDT76.000.890.880.97+0.08+9.88%13039945.85%
BBY240322P000770002024-03-18 3:44PM EDT77.001.251.411.50+0.11+9.65%2639648.63%
BBY240322P000780002024-03-18 2:50PM EDT78.001.762.012.23+0.06+3.53%1423550.88%
BBY240322P000790002024-03-18 2:52PM EDT79.002.582.863.85+0.07+2.79%109270.56%
BBY240322P000800002024-03-15 3:23PM EDT80.003.702.984.950.00-36068.41%
BBY240322P000810002024-03-15 11:05AM EDT81.004.504.656.900.00-12106.25%
BBY240322P000820002024-02-29 4:54PM EDT82.003.304.957.050.00--1288.77%
BBY240322P000830002024-03-18 2:50PM EDT83.006.246.607.40+1.24+24.80%10197.51%
BBY240322P000840002024-03-18 2:52PM EDT84.007.337.558.95-0.43-5.54%1027115.63%
BBY240322P000890002024-03-18 9:47AM EDT89.0013.1012.6014.55+13.10-10167.97%