Australia markets close in 2 hours 23 minutes

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.95-0.05 (-0.06%)
At close: 04:00PM EST
83.51 -0.44 (-0.52%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY230127C000690002023-01-20 9:32AM EST69.0012.4014.6015.000.00-1515180.47%
BBY230127C000700002022-12-23 1:06PM EST70.0011.7012.5512.950.00-100.00%
BBY230127C000710002022-12-09 12:46PM EST71.0012.1812.2512.700.00--100.00%
BBY230127C000720002022-12-20 2:13PM EST72.009.229.359.950.00--10.00%
BBY230127C000740002022-12-09 12:46PM EST74.009.799.459.850.00--100.00%
BBY230127C000750002023-01-25 11:54AM EST75.008.708.709.250.00-113101.56%
BBY230127C000760002023-01-24 2:25PM EST76.008.387.658.050.00-44115.23%
BBY230127C000770002023-01-25 2:24PM EST77.006.856.657.250.00-2850.00%
BBY230127C000780002023-01-03 10:26AM EST78.004.005.656.250.00-17119.73%
BBY230127C000790002023-01-13 1:56PM EST79.007.234.655.250.00-39104.69%
BBY230127C000800002023-01-25 11:55AM EST80.003.753.654.200.00-1226084.18%
BBY230127C000810002023-01-25 10:57AM EST81.002.832.623.25+0.84+42.21%14873.44%
BBY230127C000820002023-01-25 11:24AM EST82.001.771.772.390.00-17624467.19%
BBY230127C000825002023-01-26 1:58PM EST82.501.651.371.92-0.15-8.33%210459.77%
BBY230127C000830002023-01-26 3:31PM EST83.001.031.101.23-0.41-28.47%1428737.11%
BBY230127C000840002023-01-26 3:53PM EST84.000.530.450.59-0.28-34.57%3832535.06%
BBY230127C000850002023-01-26 3:40PM EST85.000.120.120.20-0.28-70.00%10233932.81%
BBY230127C000860002023-01-26 2:26PM EST86.000.080.030.09-0.10-55.56%4125737.70%
BBY230127C000870002023-01-26 12:59PM EST87.000.020.000.04-0.04-66.67%467141.80%
BBY230127C000875002023-01-26 1:21PM EST87.500.020.000.030.00-15044.53%
BBY230127C000880002023-01-26 1:38PM EST88.000.010.000.02-0.02-66.67%338346.09%
BBY230127C000890002023-01-25 12:30PM EST89.000.020.000.020.00-311350.00%
BBY230127C000900002023-01-23 2:48PM EST90.000.030.000.010.00-74253.13%
BBY230127C000910002023-01-23 11:15AM EST91.000.010.000.030.00-94069.53%
BBY230127C000920002023-01-23 10:01AM EST92.000.010.000.030.00-14778.13%
BBY230127C000930002023-01-17 9:50AM EST93.000.090.000.030.00-31085.94%
BBY230127C000940002023-01-17 9:47AM EST94.000.050.000.030.00--193.75%
BBY230127C000950002023-01-17 9:30AM EST95.000.030.000.690.00-15176.37%
BBY230127C000960002023-01-18 9:53AM EST96.000.030.000.010.00--293.75%
BBY230127C001000002023-01-23 3:29PM EST100.000.010.000.030.00-19135.94%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY230127P000600002023-01-13 3:32PM EST60.000.010.000.020.00-99237.50%
BBY230127P000650002023-01-13 2:04PM EST65.000.040.000.030.00-121195.31%
BBY230127P000680002023-01-17 12:38PM EST68.000.020.000.030.00-1628164.06%
BBY230127P000690002023-01-19 10:37AM EST69.000.030.000.010.00-130137.50%
BBY230127P000700002023-01-23 10:46AM EST70.000.020.000.030.00-162143.75%
BBY230127P000710002023-01-20 3:45PM EST71.000.070.000.030.00-519134.38%
BBY230127P000720002023-01-17 12:31PM EST72.000.030.000.030.00-411123.44%
BBY230127P000730002023-01-17 9:39AM EST73.000.060.000.010.00-248100.00%
BBY230127P000740002023-01-24 11:01AM EST74.000.020.000.030.00-111104.69%
BBY230127P000750002023-01-23 11:47AM EST75.000.010.000.030.00-147293.75%
BBY230127P000760002023-01-24 10:43AM EST76.000.020.000.040.00-13587.50%
BBY230127P000770002023-01-26 12:06PM EST77.000.030.000.05-0.08-72.73%53080.47%
BBY230127P000775002023-01-23 12:36PM EST77.500.040.000.040.00-31772.66%
BBY230127P000780002023-01-26 2:40PM EST78.000.010.010.050.00-358371.88%
BBY230127P000790002023-01-26 2:56PM EST79.000.020.010.16-0.13-86.67%2549375.39%
BBY230127P000800002023-01-26 12:06PM EST80.000.070.010.10-0.01-12.50%546657.03%
BBY230127P000810002023-01-26 2:49PM EST81.000.050.020.06-0.11-68.75%1438746.09%
BBY230127P000820002023-01-26 3:27PM EST82.000.120.080.12-0.21-63.64%3317840.63%
BBY230127P000825002023-01-26 3:48PM EST82.500.200.120.18-0.25-55.56%2449038.48%
BBY230127P000830002023-01-26 3:58PM EST83.000.250.210.29-0.17-40.48%4328137.79%
BBY230127P000840002023-01-26 3:52PM EST84.000.610.550.74-0.21-25.61%5231140.72%
BBY230127P000850002023-01-26 3:02PM EST85.001.441.181.39-0.69-32.39%1213342.58%
BBY230127P000860002023-01-26 10:47AM EST86.002.021.892.31-1.82-47.40%48453.81%
BBY230127P000870002023-01-26 10:47AM EST87.002.972.963.40-2.02-40.48%4655.27%
BBY230127P000875002023-01-18 11:09AM EST87.502.683.503.900.00-1764.06%
BBY230127P000880002023-01-18 10:29AM EST88.002.664.004.400.00--070.31%
BBY230127P000890002023-01-18 9:36AM EST89.003.355.005.350.00-2178.52%
BBY230127P000900002023-01-13 9:48AM EST90.004.855.806.350.00-1066.41%
BBY230127P000930002023-01-19 10:05AM EST93.0011.108.809.400.00-40102.34%
BBY230127P000940002023-01-11 3:51PM EST94.008.309.7510.350.00--050.00%
BBY230127P000970002023-01-13 9:57AM EST97.0011.2512.7513.350.00--050.00%