Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.07 +53.39 (+1.02%) Dow
39,827.47 +269.36 (+0.68%) Nasdaq
16,724.14 +212.96 (+1.29%) Bitcoin USD
65,378.06 +4,122.85 (+6.73%) CMC Crypto 200
1,378.53 +110.58 (+8.72%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116C00035000 | 2024-04-29 3:41PM EDT | 35.00 | 40.42 | 37.90 | 40.95 | 0.00 | - | 1 | 4 | 51.87% |
| BBY260116C00037500 | 2024-04-29 3:41PM EDT | 37.50 | 38.02 | 35.20 | 39.45 | 0.00 | - | 1 | 2 | 54.48% |
| BBY260116C00040000 | 2024-04-29 3:51PM EDT | 40.00 | 35.25 | 33.70 | 35.95 | 0.00 | - | 4 | 10 | 44.24% |
| BBY260116C00042500 | 2024-03-19 3:42PM EDT | 42.50 | 36.44 | 32.50 | 36.40 | 0.00 | - | 1 | 7 | 56.62% |
| BBY260116C00045000 | 2024-05-14 11:16AM EDT | 45.00 | 31.18 | 29.20 | 30.75 | 0.00 | - | 2 | 35 | 36.32% |
| BBY260116C00047500 | 2024-05-14 12:08PM EDT | 47.50 | 29.13 | 27.10 | 28.50 | 0.00 | - | 14 | 22 | 34.66% |
| BBY260116C00050000 | 2024-05-14 10:10AM EDT | 50.00 | 27.98 | 25.70 | 26.35 | 0.00 | - | 1 | 52 | 33.42% |
| BBY260116C00055000 | 2024-04-26 10:12AM EDT | 55.00 | 24.04 | 20.15 | 24.30 | 0.00 | - | 4 | 5 | 39.22% |
| BBY260116C00057500 | 2024-04-26 11:12AM EDT | 57.50 | 22.25 | 19.85 | 21.25 | 0.00 | - | 1 | 23 | 33.86% |
| BBY260116C00060000 | 2024-05-06 3:07PM EDT | 60.00 | 19.60 | 17.85 | 20.10 | 0.00 | - | 2 | 90 | 35.17% |
| BBY260116C00062500 | 2024-05-08 10:12AM EDT | 62.50 | 16.52 | 17.15 | 18.45 | 0.00 | - | 5 | 18 | 34.47% |
| BBY260116C00065000 | 2024-05-06 3:22PM EDT | 65.00 | 16.30 | 15.75 | 16.55 | 0.00 | - | 2 | 180 | 32.84% |
| BBY260116C00067500 | 2024-05-15 9:34AM EDT | 67.50 | 15.35 | 14.40 | 14.75 | +0.35 | +2.33% | 5 | 17 | 31.37% |
| BBY260116C00070000 | 2024-05-15 9:39AM EDT | 70.00 | 14.10 | 13.10 | 13.40 | +1.00 | +7.63% | 62 | 58 | 31.01% |
| BBY260116C00072500 | 2024-05-09 11:07AM EDT | 72.50 | 11.75 | 11.40 | 13.15 | 0.00 | - | 3 | 25 | 33.41% |
| BBY260116C00075000 | 2024-05-15 1:26PM EDT | 75.00 | 10.95 | 10.80 | 11.15 | -0.16 | -1.44% | 1 | 305 | 30.84% |
| BBY260116C00077500 | 2024-05-15 1:25PM EDT | 77.50 | 9.90 | 9.80 | 10.05 | +1.00 | +11.24% | 6 | 537 | 30.50% |
| BBY260116C00080000 | 2024-05-10 1:40PM EDT | 80.00 | 9.08 | 8.85 | 9.05 | 0.00 | - | 2 | 86 | 30.23% |
| BBY260116C00082500 | 2024-05-03 10:12AM EDT | 82.50 | 8.35 | 8.00 | 8.20 | 0.00 | - | 27 | 77 | 30.15% |
| BBY260116C00085000 | 2024-05-15 1:04PM EDT | 85.00 | 7.30 | 7.20 | 7.40 | -0.12 | -1.62% | 3 | 133 | 30.02% |
| BBY260116C00087500 | 2024-03-06 12:17PM EDT | 87.50 | 8.60 | 8.30 | 9.95 | 0.00 | - | 22 | 27 | 38.65% |
| BBY260116C00090000 | 2024-05-01 10:08AM EDT | 90.00 | 5.50 | 5.80 | 6.00 | 0.00 | - | 1 | 167 | 29.79% |
| BBY260116C00095000 | 2024-05-13 10:46AM EDT | 95.00 | 5.00 | 4.65 | 4.85 | 0.00 | - | 5 | 337 | 29.61% |
| BBY260116C00100000 | 2024-05-13 1:01PM EDT | 100.00 | 4.05 | 3.75 | 3.90 | 0.00 | - | 3 | 42 | 29.44% |
| BBY260116C00105000 | 2024-04-19 12:36PM EDT | 105.00 | 3.95 | 3.00 | 3.15 | 0.00 | - | 1 | 100 | 29.37% |
| BBY260116C00110000 | 2024-03-27 12:38PM EDT | 110.00 | 4.95 | 2.48 | 3.00 | 0.00 | - | 5 | 29 | 31.02% |
| BBY260116C00115000 | 2024-04-15 3:17PM EDT | 115.00 | 2.83 | 1.87 | 2.07 | 0.00 | - | 3 | 13 | 29.37% |
| BBY260116C00120000 | 2024-04-24 3:37PM EDT | 120.00 | 1.78 | 1.60 | 1.71 | 0.00 | - | 2 | 2 | 29.53% |
| BBY260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 1.35 | 1.08 | 1.38 | 0.00 | - | 2 | 2 | 29.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116P00032500 | 2024-05-06 12:24PM EDT | 32.50 | 0.89 | 0.49 | 1.00 | 0.00 | - | 1 | 52 | 45.00% |
| BBY260116P00035000 | 2024-05-08 1:38PM EDT | 35.00 | 1.05 | 0.99 | 1.08 | 0.00 | - | 2 | 32 | 42.26% |
| BBY260116P00037500 | 2024-04-30 3:11PM EDT | 37.50 | 1.42 | 1.23 | 1.33 | 0.00 | - | 2 | 37 | 41.16% |
| BBY260116P00040000 | 2024-05-09 3:37PM EDT | 40.00 | 1.40 | 1.49 | 1.59 | 0.00 | - | 2 | 21 | 39.89% |
| BBY260116P00042500 | 2024-04-29 1:33PM EDT | 42.50 | 1.85 | 1.81 | 1.92 | 0.00 | - | 4 | 55 | 38.92% |
| BBY260116P00045000 | 2024-05-08 10:29AM EDT | 45.00 | 2.39 | 2.18 | 2.37 | 0.00 | - | 12 | 788 | 38.40% |
| BBY260116P00047500 | 2024-04-23 10:05AM EDT | 47.50 | 2.66 | 2.60 | 2.91 | 0.00 | - | 14 | 22 | 38.04% |
| BBY260116P00050000 | 2024-05-02 9:56AM EDT | 50.00 | 3.45 | 3.05 | 3.20 | 0.00 | - | 1 | 368 | 36.21% |
| BBY260116P00055000 | 2024-05-08 11:09AM EDT | 55.00 | 4.45 | 4.20 | 4.40 | 0.00 | - | 2 | 59 | 34.84% |
| BBY260116P00057500 | 2024-05-09 3:34PM EDT | 57.50 | 5.00 | 4.95 | 5.00 | 0.00 | - | 1 | 11 | 33.82% |
| BBY260116P00060000 | 2024-05-15 1:03PM EDT | 60.00 | 5.75 | 5.60 | 5.75 | -0.25 | -4.17% | 5 | 154 | 33.14% |
| BBY260116P00062500 | 2024-05-10 3:33PM EDT | 62.50 | 6.55 | 6.45 | 6.60 | 0.00 | - | 2 | 13 | 32.56% |
| BBY260116P00065000 | 2024-05-15 2:10PM EDT | 65.00 | 7.40 | 7.35 | 7.55 | -0.05 | -0.67% | 2 | 74 | 32.06% |
| BBY260116P00067500 | 2024-05-13 11:16AM EDT | 67.50 | 8.15 | 8.40 | 8.50 | 0.00 | - | 2 | 51 | 31.35% |
| BBY260116P00070000 | 2024-05-08 9:33AM EDT | 70.00 | 10.40 | 9.35 | 9.55 | 0.00 | - | 1 | 42 | 30.71% |
| BBY260116P00072500 | 2024-05-15 12:27PM EDT | 72.50 | 10.60 | 9.10 | 11.30 | +0.20 | +1.92% | 1 | 98 | 31.76% |
| BBY260116P00075000 | 2024-05-14 9:59AM EDT | 75.00 | 11.40 | 11.75 | 12.00 | 0.00 | - | 2 | 58 | 29.76% |
| BBY260116P00077500 | 2024-04-22 2:49PM EDT | 77.50 | 12.40 | 13.05 | 13.25 | 0.00 | - | 1 | 523 | 29.04% |
| BBY260116P00080000 | 2024-04-18 1:21PM EDT | 80.00 | 13.75 | 14.40 | 14.65 | 0.00 | - | 1 | 171 | 28.50% |
| BBY260116P00082500 | 2024-04-16 2:49PM EDT | 82.50 | 15.27 | 15.85 | 18.10 | 0.00 | - | 3 | 50 | 33.16% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 85.00 | 13.51 | 17.25 | 17.75 | 0.00 | - | 2 | 11 | 27.60% |
| BBY260116P00090000 | 2024-02-29 2:00PM EDT | 90.00 | 17.54 | 16.40 | 18.80 | 0.00 | - | 1 | 4 | 19.62% |
| BBY260116P00095000 | 2024-02-12 3:33PM EDT | 95.00 | 23.84 | 22.75 | 23.30 | 0.00 | - | - | 1 | 20.64% |
| BBY260116P00100000 | 2024-05-03 12:00PM EDT | 100.00 | 28.67 | 27.60 | 28.50 | 0.00 | - | 20 | 25 | 23.83% |
| BBY260116P00105000 | 2024-04-24 11:00AM EDT | 105.00 | 32.81 | 31.35 | 33.35 | 0.00 | - | 1 | 4 | 25.51% |
| BBY260116P00110000 | 2024-02-29 12:40PM EDT | 110.00 | 31.15 | 29.95 | 30.70 | 0.00 | - | 1 | 5 | 0.00% |
| BBY260116P00120000 | 2024-04-17 3:45PM EDT | 120.00 | 44.00 | 44.10 | 48.20 | 0.00 | - | 1 | 0 | 30.63% |
© 2024 Yahoo. All rights reserved.