Singapore markets close in 7 hours 30 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7100-0.2600 (-5.23%)
At close: 04:00PM EDT
4.6800 -0.03 (-0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBBY220708C000015002022-07-01 1:30PM EDT1.503.103.103.30-2.20-41.51%15818.75%
BBBY220708C000030002022-07-01 1:35PM EDT3.001.641.661.79-0.67-29.00%514243.75%
BBBY220708C000035002022-07-01 2:53PM EDT3.501.251.111.38-0.13-9.42%83209.38%
BBBY220708C000040002022-07-01 3:55PM EDT4.000.780.770.82-0.22-22.00%18363178.13%
BBBY220708C000045002022-07-01 3:58PM EDT4.500.420.400.47-0.25-37.31%1,27783165.63%
BBBY220708C000050002022-07-01 3:59PM EDT5.000.210.210.24-0.20-48.78%6,8573,162173.44%
BBBY220708C000055002022-07-01 3:59PM EDT5.500.120.120.13-0.15-55.56%2,0802,298189.06%
BBBY220708C000060002022-07-01 3:59PM EDT6.000.080.080.09-0.11-57.89%1,5751,674214.06%
BBBY220708C000065002022-07-01 3:59PM EDT6.500.070.050.07-0.05-41.67%2221,342234.38%
BBBY220708C000070002022-07-01 3:56PM EDT7.000.060.050.06-0.02-25.00%9191,943265.63%
BBBY220708C000075002022-07-01 3:42PM EDT7.500.040.030.05-0.03-42.86%111756278.13%
BBBY220708C000080002022-07-01 3:51PM EDT8.000.040.030.04-0.03-42.86%2021,202296.88%
BBBY220708C000085002022-07-01 1:47PM EDT8.500.030.010.06-0.01-25.00%207198325.00%
BBBY220708C000090002022-07-01 3:55PM EDT9.000.030.020.06-0.01-25.00%350518356.25%
BBBY220708C000095002022-07-01 2:45PM EDT9.500.030.000.070.00-501,528368.75%
BBBY220708C000100002022-07-01 3:45PM EDT10.000.030.010.03-0.01-25.00%4321,439356.25%
BBBY220708C000105002022-07-01 3:53PM EDT10.500.020.000.06-0.01-33.33%1,069250396.88%
BBBY220708C000110002022-07-01 2:44PM EDT11.000.020.000.070.00-1271425.00%
BBBY220708C000115002022-06-30 1:32PM EDT11.500.030.000.040.00-2109406.25%
BBBY220708C000120002022-07-01 11:48AM EDT12.000.030.000.060.00-2110450.00%
BBBY220708C000125002022-06-30 10:59AM EDT12.500.030.000.040.00-9129437.50%
BBBY220708C000130002022-07-01 3:50PM EDT13.000.010.010.04-0.01-50.00%24878462.50%
BBBY220708C000135002022-06-29 9:34AM EDT13.500.010.000.030.00-1076443.75%
BBBY220708C000140002022-06-30 12:13PM EDT14.000.010.000.180.00-17289609.38%
BBBY220708C000145002022-06-30 9:46AM EDT14.500.020.000.040.00-113487.50%
BBBY220708C000150002022-07-01 3:49PM EDT15.000.010.000.01-0.01-50.00%86311425.00%
BBBY220708C000160002022-07-01 3:17PM EDT16.000.010.000.020.00-32511475.00%
BBBY220708C000170002022-07-01 2:54PM EDT17.000.010.000.02-0.01-50.00%31139500.00%
BBBY220708C000175002022-06-30 1:00PM EDT17.500.030.000.020.00-35223500.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBBY220708P000020002022-06-30 12:57PM EDT2.000.020.000.020.00--59400.00%
BBBY220708P000025002022-07-01 12:20PM EDT2.500.010.000.01-0.01-50.00%1054275.00%
BBBY220708P000030002022-07-01 3:49PM EDT3.000.020.010.050.00-16146281.25%
BBBY220708P000035002022-07-01 3:57PM EDT3.500.050.030.05+0.01+25.00%1,140821215.63%
BBBY220708P000040002022-07-01 3:57PM EDT4.000.090.070.11+0.01+12.50%1,423868182.81%
BBBY220708P000045002022-07-01 3:59PM EDT4.500.250.210.27+0.04+19.05%2,284769174.22%
BBBY220708P000050002022-07-01 3:59PM EDT5.000.520.480.54+0.07+15.56%1,7951,920171.09%
BBBY220708P000055002022-07-01 3:20PM EDT5.501.050.920.98+0.28+36.36%222800210.94%
BBBY220708P000060002022-07-01 3:58PM EDT6.001.391.361.40+0.19+15.83%561476218.75%
BBBY220708P000065002022-07-01 3:44PM EDT6.501.891.841.90+0.20+11.83%89278253.13%
BBBY220708P000070002022-07-01 3:57PM EDT7.002.312.322.42+0.24+11.59%3377292.19%
BBBY220708P000075002022-07-01 1:47PM EDT7.502.842.762.92+0.22+8.40%229290.63%
BBBY220708P000080002022-07-01 3:36PM EDT8.003.403.303.40+0.28+8.97%31146334.38%
BBBY220708P000085002022-06-29 10:13AM EDT8.503.403.753.900.00-25123325.00%
BBBY220708P000090002022-07-01 3:01PM EDT9.004.304.254.40+1.50+53.57%10463346.88%
BBBY220708P000100002022-07-01 12:06PM EDT10.005.555.205.40+1.96+54.60%29325.00%
BBBY220708P000105002022-07-01 2:34PM EDT10.505.755.755.90+1.66+40.59%1011409.38%
BBBY220708P000110002022-06-10 9:45AM EDT11.003.976.256.400.00--1425.00%
BBBY220708P000120002022-06-01 11:18AM EDT12.004.257.407.550.00--4645.31%
BBBY220708P000125002022-06-27 2:31PM EDT12.505.907.707.900.00-33393.75%
BBBY220708P000130002022-07-01 11:31AM EDT13.008.508.258.40+0.25+3.03%16490.63%
BBBY220708P000140002022-06-29 11:32AM EDT14.008.819.209.400.00-411437.50%
BBBY220708P000145002022-06-10 3:58PM EDT14.507.579.709.950.00--47531.25%
BBBY220708P000160002022-07-01 3:29PM EDT16.0011.4211.2011.40+2.00+21.23%18475.00%
BBBY220708P000170002022-06-29 11:32AM EDT17.0011.7812.2012.400.00-33500.00%
BBBY220708P000175002022-06-10 10:53AM EDT17.5010.3012.7012.900.00--7500.00%