Singapore markets closed

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.11+0.65 (+2.77%)
As of 3:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBBY210917C000150002021-09-14 12:40PM EDT15.008.758.758.950.00-2300.00%
BBBY210917C000160002021-09-09 11:13AM EDT16.008.807.757.900.00-300.00%
BBBY210917C000170002021-09-14 12:56PM EDT17.006.656.756.900.00-1450.00%
BBBY210917C000180002021-09-17 10:36AM EDT18.006.005.755.95-0.30-4.76%1000.00%
BBBY210917C000190002021-09-17 10:45AM EDT19.005.204.754.85+0.50+10.64%640.00%
BBBY210917C000200002021-09-17 2:41PM EDT20.003.833.753.85-0.37-8.81%14160.00%
BBBY210917C000210002021-09-17 3:05PM EDT21.002.732.762.90-0.52-16.00%3400.00%
BBBY210917C000220002021-09-17 2:42PM EDT22.001.841.741.90-0.43-18.94%900.00%
BBBY210917C000230002021-09-17 3:06PM EDT23.000.800.780.92+0.08+11.11%5716390.00%
BBBY210917C000240002021-09-17 3:33PM EDT24.000.040.040.06-0.12-75.00%1,18600.00%
BBBY210917C000245002021-09-17 3:31PM EDT24.500.020.020.03-0.06-75.00%2,736029.69%
BBBY210917C000250002021-09-17 3:19PM EDT25.000.010.000.01-0.04-80.00%2,3593,65940.63%
BBBY210917C000255002021-09-17 3:29PM EDT25.500.010.000.01-0.02-66.67%627053.13%
BBBY210917C000260002021-09-17 3:04PM EDT26.000.010.000.01-0.03-75.00%831,53368.75%
BBBY210917C000265002021-09-17 3:26PM EDT26.500.010.000.01-0.02-66.67%4095381.25%
BBBY210917C000270002021-09-17 3:05PM EDT27.000.010.000.01-0.01-50.00%681,30193.75%
BBBY210917C000275002021-09-17 1:52PM EDT27.500.010.000.010.00-18972106.25%
BBBY210917C000280002021-09-17 3:20PM EDT28.000.010.000.010.00-230118.75%
BBBY210917C000285002021-09-17 11:00AM EDT28.500.010.000.010.00-1868131.25%
BBBY210917C000290002021-09-17 12:24PM EDT29.000.010.000.010.00-80143.75%
BBBY210917C000295002021-09-16 3:59PM EDT29.500.010.000.020.00-70168.75%
BBBY210917C000300002021-09-17 2:02PM EDT30.000.010.000.010.00-170168.75%
BBBY210917C000305002021-09-17 12:57PM EDT30.500.010.000.010.00-1630175.00%
BBBY210917C000310002021-09-17 2:50PM EDT31.000.020.000.010.00-5701187.50%
BBBY210917C000320002021-09-17 10:44AM EDT32.000.010.000.01-0.03-75.00%431,665212.50%
BBBY210917C000330002021-09-17 11:07AM EDT33.000.010.000.01-0.01-50.00%314,365231.25%
BBBY210917C000340002021-09-17 11:07AM EDT34.000.010.000.010.00-21,346250.00%
BBBY210917C000350002021-09-17 12:30PM EDT35.000.010.000.010.00-10262.50%
BBBY210917C000360002021-09-17 11:00AM EDT36.000.020.000.010.00-21,157287.50%
BBBY210917C000370002021-09-14 11:15AM EDT37.000.020.000.010.00-1682300.00%
BBBY210917C000380002021-09-07 12:02PM EDT38.000.050.000.020.00-480343.75%
BBBY210917C000390002021-09-14 10:53AM EDT39.000.010.000.010.00-20337.50%
BBBY210917C000400002021-09-10 10:24AM EDT40.000.010.000.010.00-130350.00%
BBBY210917C000410002021-09-07 11:12AM EDT41.000.060.000.050.00-10437.50%
BBBY210917C000420002021-09-07 12:02PM EDT42.000.040.000.020.00-140577412.50%
BBBY210917C000430002021-08-31 11:47AM EDT43.000.100.000.050.00-10468.75%
BBBY210917C000440002021-09-10 3:42PM EDT44.000.010.000.030.00-5417456.25%
BBBY210917C000450002021-09-10 3:42PM EDT45.000.010.000.010.00-5335425.00%
BBBY210917C000460002021-08-31 11:48AM EDT46.000.090.000.010.00-386437.50%
BBBY210917C000470002021-09-09 3:35PM EDT47.000.020.000.050.00-13249531.25%
BBBY210917C000480002021-09-08 10:56AM EDT48.000.020.000.010.00-30462.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBBY210917P000150002021-08-20 9:30AM EDT15.000.040.000.010.00-12350.00%
BBBY210917P000160002021-09-13 3:49PM EDT16.000.010.000.010.00-1000300.00%
BBBY210917P000170002021-09-15 12:33PM EDT17.000.010.000.010.00-1172262.50%
BBBY210917P000180002021-09-16 12:48PM EDT18.000.030.000.010.00-279225.00%
BBBY210917P000190002021-09-16 11:24AM EDT19.000.010.000.010.00-146187.50%
BBBY210917P000200002021-09-17 11:36AM EDT20.000.010.000.01-0.01-50.00%4728150.00%
BBBY210917P000210002021-09-17 2:09PM EDT21.000.010.000.020.00-110474125.00%
BBBY210917P000220002021-09-17 3:01PM EDT22.000.010.000.01-0.02-66.67%211081.25%
BBBY210917P000230002021-09-17 3:26PM EDT23.000.020.010.03-0.16-88.89%3303,12659.38%
BBBY210917P000240002021-09-17 3:31PM EDT24.000.270.160.26-0.47-63.51%1,8602,33851.95%
BBBY210917P000245002021-09-17 3:26PM EDT24.500.740.630.77+0.19+34.55%39566094.53%
BBBY210917P000250002021-09-17 3:34PM EDT25.001.251.101.27-0.18-12.59%1122,220125.78%
BBBY210917P000255002021-09-17 3:33PM EDT25.501.741.601.72-0.07-3.87%69458149.61%
BBBY210917P000260002021-09-17 3:33PM EDT26.002.202.142.24+0.02+0.92%831,459184.38%
BBBY210917P000265002021-09-17 2:19PM EDT26.502.632.612.74+0.31+13.36%25225205.86%
BBBY210917P000270002021-09-17 2:37PM EDT27.003.183.103.25-0.32-9.14%129438229.69%
BBBY210917P000275002021-09-17 1:27PM EDT27.503.323.653.75-0.56-14.43%5419259.77%
BBBY210917P000280002021-09-17 3:23PM EDT28.004.274.104.25+0.44+11.49%76646273.83%
BBBY210917P000285002021-09-17 1:27PM EDT28.504.334.604.75-0.57-11.63%100294.53%
BBBY210917P000290002021-09-17 2:04PM EDT29.005.105.055.25-0.09-1.73%29400305.47%
BBBY210917P000295002021-09-15 9:48AM EDT29.505.605.605.750.00-20333.59%
BBBY210917P000300002021-09-17 1:51PM EDT30.005.946.106.20-0.54-8.33%451,003342.97%
BBBY210917P000305002021-09-15 11:52AM EDT30.506.356.656.750.00-8648378.91%
BBBY210917P000310002021-09-17 3:17PM EDT31.007.307.107.30+0.45+6.57%30396.88%
BBBY210917P000320002021-09-17 10:42AM EDT32.007.958.158.30+0.15+1.92%110439.84%
BBBY210917P000330002021-09-17 10:45AM EDT33.008.809.109.300.00-19209461.72%
BBBY210917P000340002021-09-15 10:32AM EDT34.0010.2010.1010.300.00-131492.19%
BBBY210917P000350002021-09-16 9:41AM EDT35.0010.7111.1011.250.00-37510.16%
BBBY210917P000360002021-08-24 3:46PM EDT36.007.6512.1012.250.00-22537.50%
BBBY210917P000370002021-09-17 10:53AM EDT37.0012.8513.1513.25+3.85+42.78%28575.00%
BBBY210917P000380002021-09-07 9:36AM EDT38.0012.3014.1514.250.00-212600.00%
BBBY210917P000390002021-08-24 9:58AM EDT39.0010.8015.0515.200.00-30586.72%
BBBY210917P000400002021-09-07 1:54PM EDT40.0014.6516.0516.200.00-16609.38%
BBBY210917P000410002021-09-16 9:58AM EDT41.0016.7617.0517.200.00-24631.25%
BBBY210917P000420002021-09-10 11:35AM EDT42.0017.4518.1518.200.00-15679.69%
BBBY210917P000430002021-09-09 12:57PM EDT43.0017.8519.1019.250.00-10700.00%
BBBY210917P000440002021-09-13 10:16AM EDT44.0019.8520.1020.200.00-20706.25%
BBBY210917P000450002021-09-16 11:32AM EDT45.0020.6521.1021.200.00-42726.56%
BBBY210917P000460002021-09-16 9:58AM EDT46.0021.7622.0522.250.00-10745.31%
BBBY210917P000470002021-09-16 10:56AM EDT47.0022.8023.1523.250.00-10790.63%
BBBY210917P000480002021-09-17 9:52AM EDT48.0023.9624.0524.20+0.06+0.25%13765.63%