Singapore markets closed

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.21-0.52 (-0.59%)
At close: 04:00PM EDT
87.35 +0.14 (+0.16%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY240628C000700002024-05-31 9:34AM EDT70.0011.1016.3019.050.00-1680.86%
BBY240628C000710002024-05-31 10:41AM EDT71.009.4515.2517.400.00-12057.23%
BBY240628C000720002024-05-31 9:48AM EDT72.009.3514.5517.050.00-12177.44%
BBY240628C000730002024-06-04 1:36PM EDT73.0014.2113.6515.000.00-14050.59%
BBY240628C000740002024-06-13 10:03AM EDT74.0013.0112.8014.90+1.11+9.33%19570.65%
BBY240628C000750002024-05-30 2:30PM EDT75.006.7911.8513.450.00-82159.72%
BBY240628C000760002024-06-07 12:37PM EDT76.0012.1010.2511.900.00-15963.62%
BBY240628C000770002024-06-07 10:01AM EDT77.0011.648.1012.200.00-1789.06%
BBY240628C000780002024-06-06 12:51PM EDT78.008.898.1510.95-1.93-17.84%108378.69%
BBY240628C000790002024-06-14 9:30AM EDT79.007.977.209.45-0.32-3.86%102163.28%
BBY240628C000800002024-06-14 3:42PM EDT80.007.056.257.70-0.95-11.87%28441.16%
BBY240628C000810002024-06-14 11:13AM EDT81.006.184.457.40+1.26+25.61%112652.39%
BBY240628C000820002024-06-14 12:49PM EDT82.005.084.406.00-0.25-4.69%62239.45%
BBY240628C000830002024-06-14 3:36PM EDT83.004.103.654.45-1.10-21.15%114022.32%
BBY240628C000840002024-06-13 9:40AM EDT84.003.252.934.00+0.66+25.48%15829.88%
BBY240628C000850002024-06-13 3:10PM EDT85.003.102.264.000.00-39540.97%
BBY240628C000860002024-06-14 12:42PM EDT86.001.741.571.97-0.56-24.35%1017918.85%
BBY240628C000870002024-06-14 2:24PM EDT87.001.191.121.30-0.41-25.62%564717.51%
BBY240628C000875002024-06-14 3:55PM EDT87.501.050.971.17-0.13-11.02%21519.19%
BBY240628C000880002024-06-14 3:53PM EDT88.000.850.800.96-0.37-30.33%494019.24%
BBY240628C000885002024-06-14 3:53PM EDT88.500.690.650.71+0.07+11.29%81918.21%
BBY240628C000890002024-06-14 3:30PM EDT89.000.460.510.58+0.09+24.32%37618.60%
BBY240628C000900002024-06-14 3:44PM EDT90.000.330.330.54-0.16-32.65%159622.41%
BBY240628C000910002024-06-14 9:48AM EDT91.000.220.200.26-0.14-38.89%81520.36%
BBY240628C000930002024-06-11 1:51PM EDT93.000.170.080.120.00--222.17%
BBY240628C000940002024-06-13 11:51AM EDT94.000.110.010.500.00-21836.72%
BBY240628C000950002024-06-13 11:13AM EDT95.000.060.010.600.00-15842.53%
BBY240628C000960002024-06-12 12:16PM EDT96.000.080.001.310.00--861.13%
BBY240628C000970002024-06-12 12:17PM EDT97.000.380.001.300.00--350.39%
BBY240628C000980002024-06-13 10:39AM EDT98.000.040.001.000.00-1001061.87%
BBY240628C000990002024-06-13 10:40AM EDT99.000.030.001.000.00-2004052.49%
BBY240628C001000002024-06-10 11:03AM EDT100.000.030.000.200.00-1244.34%
BBY240628C001050002024-06-11 9:46AM EDT105.000.190.000.380.00--155.66%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBY240628P000550002024-05-24 9:45AM EDT55.000.100.001.260.00-11157.62%
BBY240628P000590002024-05-30 9:40AM EDT59.000.830.001.270.00-22137.89%
BBY240628P000600002024-05-31 3:34PM EDT60.000.630.001.270.00-119133.01%
BBY240628P000610002024-05-30 9:31AM EDT61.000.150.001.270.00-110128.22%
BBY240628P000620002024-05-29 3:57PM EDT62.000.420.000.300.00-101892.19%
BBY240628P000630002024-06-10 3:55PM EDT63.000.080.001.270.00-110118.95%
BBY240628P000640002024-06-12 3:53PM EDT64.000.090.001.470.00-125118.65%
BBY240628P000650002024-06-12 3:53PM EDT65.000.110.001.280.00-233109.96%
BBY240628P000660002024-06-04 11:39AM EDT66.000.050.000.220.00-11573.44%
BBY240628P000670002024-06-12 10:49AM EDT67.000.060.000.650.00-11886.04%
BBY240628P000680002024-06-04 12:35PM EDT68.000.020.001.680.00-1017104.05%
BBY240628P000690002024-06-10 10:08AM EDT69.000.050.020.200.00-11663.48%
BBY240628P000700002024-06-14 2:36PM EDT70.000.200.000.19+0.15+300.00%14958.59%
BBY240628P000710002024-06-14 11:25AM EDT71.000.010.001.29-0.03-75.00%55083.69%
BBY240628P000720002024-06-12 12:29PM EDT72.000.050.021.300.00-13879.88%
BBY240628P000730002024-06-05 3:36PM EDT73.000.070.021.300.00-81175.59%
BBY240628P000740002024-06-06 10:16AM EDT74.000.440.021.300.00-82671.29%
BBY240628P000750002024-06-14 2:35PM EDT75.000.050.020.07+0.01+25.00%47240.43%
BBY240628P000760002024-06-07 12:37PM EDT76.000.090.021.310.00-811562.89%
BBY240628P000770002024-06-12 12:14PM EDT77.000.390.000.660.00-84458.50%
BBY240628P000780002024-06-14 3:07PM EDT78.000.060.030.100.00-513433.59%
BBY240628P000790002024-06-14 11:02AM EDT79.000.100.040.13-0.04-28.57%35132.13%
BBY240628P000800002024-06-14 2:31PM EDT80.000.120.090.13-0.07-36.84%8316728.81%
BBY240628P000810002024-06-12 10:48AM EDT81.000.140.140.350.00-38833.25%
BBY240628P000820002024-06-14 11:01AM EDT82.000.290.220.29-0.03-9.38%17927.59%
BBY240628P000830002024-06-14 2:58PM EDT83.000.430.260.50+0.03+7.50%1329628.76%
BBY240628P000840002024-06-13 2:00PM EDT84.000.620.550.74+0.02+3.33%1318228.96%
BBY240628P000850002024-06-14 3:55PM EDT85.000.850.840.92+0.13+18.06%3325526.98%
BBY240628P000860002024-06-14 3:48PM EDT86.001.291.221.31+0.14+12.17%4637227.39%
BBY240628P000870002024-06-14 3:59PM EDT87.001.731.721.84+0.11+6.79%254828.57%
BBY240628P000875002024-06-14 3:59PM EDT87.502.022.022.32+0.32+18.82%1005231.84%
BBY240628P000880002024-06-14 3:01PM EDT88.002.591.952.47+0.57+28.22%171029.98%
BBY240628P000890002024-06-14 1:38PM EDT89.003.253.054.15+0.59+22.18%7146.14%
BBY240628P000900002024-06-14 2:25PM EDT90.004.202.914.35+0.22+5.53%11339.48%
BBY240628P000950002024-06-05 3:37PM EDT95.006.807.509.450.00--363.72%