Singapore markets closed

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.50+0.24 (+0.28%)
As of 10:14AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY240628C000700002024-06-18 3:57PM EDT70.0023.6013.5015.750.00-30144.53%
BBY240628C000710002024-06-18 2:12PM EDT71.0022.4011.9014.600.00-400233.98%
BBY240628C000720002024-06-18 2:12PM EDT72.0021.8511.6513.650.00-410130.86%
BBY240628C000730002024-06-18 2:12PM EDT73.0020.9510.6011.650.00-800121.48%
BBY240628C000740002024-06-20 10:10AM EDT74.0018.159.8510.550.00-4841892.58%
BBY240628C000750002024-06-20 10:13AM EDT75.0017.207.959.150.00-4270.00%
BBY240628C000760002024-06-25 1:59PM EDT76.0010.606.309.200.00-414142.97%
BBY240628C000770002024-06-18 11:25AM EDT77.0014.155.757.100.00-500.00%
BBY240628C000780002024-06-18 3:33PM EDT78.0014.854.906.250.00-40800.00%
BBY240628C000790002024-06-20 1:51PM EDT79.0013.003.255.200.00-85100.00%
BBY240628C000800002024-06-26 10:24AM EDT80.004.952.794.350.00-130.00%
BBY240628C000810002024-06-18 3:33PM EDT81.0012.902.763.250.00-56200.00%
BBY240628C000820002024-06-27 9:54AM EDT82.001.911.902.19-0.52-21.40%81290.00%
BBY240628C000830002024-06-27 9:37AM EDT83.001.051.201.30-1.66-61.25%270.00%
BBY240628C000840002024-06-27 9:44AM EDT84.000.790.590.66-0.08-9.20%285414.45%
BBY240628C000850002024-06-27 9:43AM EDT85.000.330.220.28-0.07-17.50%157119.63%
BBY240628C000860002024-06-27 9:35AM EDT86.000.150.080.12-0.01-6.25%218423.44%
BBY240628C000870002024-06-26 3:59PM EDT87.000.080.040.070.00-26374328.71%
BBY240628C000875002024-06-26 11:33AM EDT87.500.080.030.260.00-3218147.85%
BBY240628C000880002024-06-27 10:00AM EDT88.000.040.020.15-0.02-50.00%722944.63%
BBY240628C000885002024-06-26 3:00PM EDT88.500.070.020.170.00-11114250.78%
BBY240628C000890002024-06-26 12:21PM EDT89.000.040.000.420.00-339658.40%
BBY240628C000900002024-06-26 3:31PM EDT90.000.020.010.030.00-3114044.53%
BBY240628C000910002024-06-26 3:08PM EDT91.000.030.010.190.00-4829663.28%
BBY240628C000920002024-06-26 2:46PM EDT92.000.020.010.100.00-2646462.89%
BBY240628C000930002024-06-25 3:48PM EDT93.000.040.020.120.00-6259772.66%
BBY240628C000940002024-06-27 9:32AM EDT94.000.020.010.06-0.01-33.33%1070970.31%
BBY240628C000950002024-06-26 3:57PM EDT95.000.010.010.250.00-1855695.70%
BBY240628C000960002024-06-25 10:28AM EDT96.000.010.010.600.00-28152123.63%
BBY240628C000970002024-06-26 3:08PM EDT97.000.020.010.300.00-25151112.89%
BBY240628C000980002024-06-26 2:23PM EDT98.000.020.000.000.00-13923950.00%
BBY240628C000990002024-06-26 11:33AM EDT99.000.010.000.000.00-24426950.00%
BBY240628C001000002024-06-26 3:08PM EDT100.000.010.000.750.00-80129159.57%
BBY240628C001010002024-06-26 2:23PM EDT101.000.010.001.270.00-2446190.33%
BBY240628C001050002024-06-24 10:06AM EDT105.000.030.000.750.00-532192.97%
BBY240628C001100002024-06-24 12:00PM EDT110.000.010.000.950.00-2023235.35%
BBY240628C001150002024-06-24 10:41AM EDT115.000.010.000.050.00-1155167.19%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY240628P000550002024-05-24 9:45AM EDT55.000.100.000.750.00-11353.52%
BBY240628P000590002024-05-30 9:40AM EDT59.000.830.000.030.00-22187.50%
BBY240628P000600002024-06-20 10:54AM EDT60.000.010.000.750.00-119292.97%
BBY240628P000610002024-05-30 9:31AM EDT61.000.150.000.750.00-110281.25%
BBY240628P000620002024-05-29 3:57PM EDT62.000.420.000.300.00-1018225.78%
BBY240628P000630002024-06-10 3:55PM EDT63.000.080.000.950.00-110272.46%
BBY240628P000640002024-06-26 2:34PM EDT64.000.020.000.750.00-124246.88%
BBY240628P000650002024-06-24 9:30AM EDT65.000.410.000.750.00-133235.74%
BBY240628P000660002024-06-04 11:39AM EDT66.000.050.000.000.00-11550.00%
BBY240628P000670002024-06-12 10:49AM EDT67.000.060.000.750.00-118213.67%
BBY240628P000680002024-06-25 2:32PM EDT68.000.010.000.000.00-178550.00%
BBY240628P000690002024-06-25 9:42AM EDT69.000.010.000.020.00-3045106.25%
BBY240628P000700002024-06-26 11:33AM EDT70.000.010.010.030.00-107340108.59%
BBY240628P000710002024-06-25 9:39AM EDT71.000.010.000.030.00-308298.44%
BBY240628P000720002024-06-26 1:28PM EDT72.000.010.010.750.00-2053160.35%
BBY240628P000730002024-06-05 3:36PM EDT73.000.070.010.000.00-81175.00%
BBY240628P000740002024-06-24 12:00PM EDT74.000.010.010.530.00-5076127.54%
BBY240628P000750002024-06-26 12:35PM EDT75.000.020.010.110.00-77185.94%
BBY240628P000760002024-06-26 3:35PM EDT76.000.020.010.530.00-77128107.42%
BBY240628P000770002024-06-26 3:48PM EDT77.000.060.010.540.00-438997.85%
BBY240628P000780002024-06-20 10:24AM EDT78.000.040.020.200.00-1013369.92%
BBY240628P000790002024-06-17 2:42PM EDT79.000.030.010.570.00-7912178.52%
BBY240628P000800002024-06-27 9:31AM EDT80.000.040.030.12-0.06-60.00%117352.93%
BBY240628P000810002024-06-27 9:48AM EDT81.000.020.040.08-0.08-80.00%215939.45%
BBY240628P000820002024-06-27 9:50AM EDT82.000.110.080.120.00-3916133.99%
BBY240628P000830002024-06-27 9:47AM EDT83.000.290.220.26-0.01-3.33%118932.03%
BBY240628P000840002024-06-27 9:43AM EDT84.000.580.560.62+0.03+5.45%1563033.99%
BBY240628P000850002024-06-27 9:57AM EDT85.001.351.161.45+0.25+22.73%271447.17%
BBY240628P000860002024-06-27 9:48AM EDT86.002.221.972.29+0.17+8.29%299156.06%
BBY240628P000870002024-06-27 9:53AM EDT87.003.222.963.20+0.23+7.69%465259.57%
BBY240628P000875002024-06-25 3:19PM EDT87.501.532.954.300.00-8619567.77%
BBY240628P000880002024-06-26 12:30PM EDT88.003.842.824.200.00-233477.44%
BBY240628P000885002024-06-26 3:46PM EDT88.504.253.954.650.00-37659.96%
BBY240628P000890002024-06-26 1:45PM EDT89.004.584.955.200.00-448381.84%
BBY240628P000900002024-06-26 3:58PM EDT90.005.754.807.500.00-338796.48%
BBY240628P000910002024-06-26 3:38PM EDT91.006.665.808.750.00-1110113.87%
BBY240628P000920002024-06-25 12:47PM EDT92.005.027.059.100.00-2459111.43%
BBY240628P000930002024-06-25 2:58PM EDT93.006.638.1010.100.00-934122.27%
BBY240628P000940002024-06-25 10:14AM EDT94.007.259.0511.850.00-33153.42%
BBY240628P000950002024-06-05 3:37PM EDT95.006.8010.6011.600.00--0139.75%
BBY240628P000960002024-06-18 10:12AM EDT96.005.8510.2014.100.00--1151.76%