BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY200807C000800002020-07-24 2:53PM EDT80.0017.470.000.000.00-320.00%
BBY200807C000815002020-07-09 1:36PM EDT81.506.120.000.000.00-110.00%
BBY200807C000830002020-07-24 2:53PM EDT83.0014.980.000.000.00-100.00%
BBY200807C000835002020-07-14 2:01PM EDT83.505.750.000.000.00--00.00%
BBY200807C000850002020-07-22 9:44AM EDT85.0012.500.000.000.00-460.00%
BBY200807C000855002020-07-29 12:44PM EDT85.5013.400.000.000.00-170.00%
BBY200807C000860002020-07-13 1:49PM EDT86.005.350.000.000.00-680.00%
BBY200807C000865002020-07-23 10:46AM EDT86.5011.250.000.000.00-3160.00%
BBY200807C000870002020-07-24 9:35AM EDT87.009.500.000.000.00-140.00%
BBY200807C000885002020-07-21 11:36AM EDT88.504.000.000.000.00-160.00%
BBY200807C000890002020-07-22 10:52AM EDT89.009.500.000.000.00-12140.00%
BBY200807C000900002020-07-31 10:46AM EDT90.009.500.000.000.00-1140.00%
BBY200807C000905002020-07-23 11:02AM EDT90.507.750.000.000.00-190.00%
BBY200807C000910002020-07-21 2:17PM EDT91.002.800.000.000.00-10150.00%
BBY200807C000920002020-07-23 1:39PM EDT92.006.450.000.000.00-1250.00%
BBY200807C000930002020-07-24 10:03AM EDT93.004.850.000.000.00-6160.00%
BBY200807C000940002020-07-30 11:11AM EDT94.005.200.000.000.00-2210.00%
BBY200807C000950002020-07-31 12:24PM EDT95.004.500.000.000.00-5450.00%
BBY200807C000960002020-07-31 1:16PM EDT96.003.300.000.000.00-20300.00%
BBY200807C000965002020-07-30 10:06AM EDT96.502.090.000.000.00-170.00%
BBY200807C000970002020-07-31 3:37PM EDT97.003.900.000.000.00-6770.00%
BBY200807C000975002020-07-31 11:22AM EDT97.502.930.000.000.00-15510.00%
BBY200807C000980002020-07-31 3:41PM EDT98.002.750.000.000.00-461040.00%
BBY200807C000985002020-07-31 3:45PM EDT98.502.420.000.000.00-59780.00%
BBY200807C000990002020-07-31 3:33PM EDT99.002.100.000.000.00-27310.00%
BBY200807C001000002020-07-31 3:59PM EDT100.001.630.000.000.00-592151.56%
BBY200807C001010002020-07-31 3:16PM EDT101.001.040.000.000.00-63583.13%
BBY200807C001020002020-07-31 3:45PM EDT102.000.980.000.000.00-27676.25%
BBY200807C001030002020-07-31 9:39AM EDT103.000.910.000.000.00-4536.25%
BBY200807C001040002020-07-31 10:41AM EDT104.000.480.000.000.00-55312.50%
BBY200807C001050002020-07-31 1:34PM EDT105.000.290.000.000.00-1933812.50%
BBY200807C001060002020-07-31 9:39AM EDT106.000.440.000.000.00-12112.50%
BBY200807C001070002020-07-31 10:15AM EDT107.000.250.000.000.00-92212.50%
BBY200807C001080002020-07-30 12:42PM EDT108.000.550.000.000.00--1312.50%
BBY200807C001090002020-07-28 1:51PM EDT109.001.000.000.000.00--125.00%
BBY200807C001100002020-07-30 9:47AM EDT110.000.140.000.000.00-13625.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY200807P000650002020-07-30 11:58AM EDT65.002.150.000.000.00--150.00%
BBY200807P000700002020-07-15 1:48PM EDT70.000.400.000.000.00--250.00%
BBY200807P000750002020-07-22 2:32PM EDT75.001.360.000.000.00-21850.00%
BBY200807P000780002020-07-22 2:32PM EDT78.001.000.000.000.00-4750.00%
BBY200807P000795002020-07-28 12:28PM EDT79.500.090.000.000.00-2750.00%
BBY200807P000800002020-07-22 9:30AM EDT80.000.380.000.000.00-32350.00%
BBY200807P000810002020-07-29 10:26AM EDT81.000.100.000.000.00-5250.00%
BBY200807P000815002020-07-20 10:10AM EDT81.501.090.000.000.00-1550.00%
BBY200807P000820002020-07-22 10:04AM EDT82.000.800.000.000.00-41450.00%
BBY200807P000835002020-07-21 10:05AM EDT83.501.100.000.000.00-2825.00%
BBY200807P000840002020-07-29 1:59PM EDT84.000.150.000.000.00--1225.00%
BBY200807P000845002020-07-21 12:54PM EDT84.501.010.000.000.00-4425.00%
BBY200807P000850002020-07-29 3:41PM EDT85.000.240.000.000.00-14225.00%
BBY200807P000855002020-07-27 1:35PM EDT85.500.250.000.000.00-10725.00%
BBY200807P000860002020-07-14 12:14PM EDT86.004.000.000.000.00-23425.00%
BBY200807P000865002020-07-21 12:44PM EDT86.501.450.000.000.00-42225.00%
BBY200807P000870002020-07-27 12:54PM EDT87.000.360.000.000.00-54925.00%
BBY200807P000875002020-07-31 2:09PM EDT87.500.100.000.000.00-11125.00%
BBY200807P000880002020-07-29 3:41PM EDT88.000.340.000.000.00-11025.00%
BBY200807P000885002020-07-20 12:00PM EDT88.502.930.000.000.00-51225.00%
BBY200807P000890002020-07-29 2:00PM EDT89.000.250.000.000.00-53925.00%
BBY200807P000895002020-07-27 1:59PM EDT89.500.510.000.000.00-42825.00%
BBY200807P000900002020-07-30 11:41AM EDT90.000.450.000.000.00-59825.00%
BBY200807P000905002020-07-24 1:51PM EDT90.500.950.000.000.00-31325.00%
BBY200807P000910002020-07-31 3:25PM EDT91.000.250.000.000.00-4925.00%
BBY200807P000940002020-07-31 1:05PM EDT94.000.550.000.000.00-237512.50%
BBY200807P000950002020-07-31 9:41AM EDT95.000.850.000.000.00-125812.50%
BBY200807P000960002020-07-31 2:24PM EDT96.000.930.000.000.00-911596.25%
BBY200807P000965002020-07-31 2:24PM EDT96.501.050.000.000.00-2276.25%
BBY200807P000970002020-07-31 12:26PM EDT97.001.140.000.000.00-14326.25%
BBY200807P000975002020-07-31 1:51PM EDT97.501.250.000.000.00-18466.25%
BBY200807P000980002020-07-31 3:15PM EDT98.001.480.000.000.00-5363.13%
BBY200807P000985002020-07-31 3:15PM EDT98.501.690.000.000.00-4143.13%
BBY200807P000990002020-07-31 3:45PM EDT99.001.650.000.000.00-8111.56%
BBY200807P001010002020-07-28 3:10PM EDT101.003.820.000.000.00--30.00%
BBY200807P001020002020-07-31 9:38AM EDT102.002.870.000.000.00-110.00%
BBY200807P001040002020-07-31 10:30AM EDT104.005.390.000.000.00-120.00%