BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY190719C000450002019-06-17 12:12AM EDT45.0020.4928.2532.550.00---415.63%
BBY190719C000475002019-06-17 12:12AM EDT47.5017.9925.6030.050.00---382.23%
BBY190719C000550002019-06-25 1:51PM EDT55.0012.1520.1520.950.00--1125.00%
BBY190719C000575002019-06-28 3:13PM EDT57.5012.2017.7018.350.00-5699.22%
BBY190719C000600002019-07-11 10:30AM EDT60.0012.2215.2015.850.00-15685.94%
BBY190719C000625002019-07-02 3:52PM EDT62.508.8912.7013.400.00-48879.69%
BBY190719C000645002019-06-25 3:59PM EDT64.503.3010.8511.250.00--1967.97%
BBY190719C000650002019-07-15 3:00PM EDT65.0010.4910.4510.65+0.54+5.43%3024065.23%
BBY190719C000660002019-07-09 12:03PM EDT66.005.829.4010.000.00--177.93%
BBY190719C000670002019-06-25 10:48AM EDT67.002.058.409.000.00--1071.09%
BBY190719C000675002019-07-15 2:25PM EDT67.507.827.958.15+0.33+4.41%437550.98%
BBY190719C000680002019-07-15 2:38PM EDT68.007.407.457.65+0.34+4.82%1122659.96%
BBY190719C000685002019-07-03 12:54PM EDT68.503.856.907.650.00-26766.02%
BBY190719C000690002019-07-12 3:26PM EDT69.006.046.356.950.00-64153.32%
BBY190719C000695002019-07-15 10:20AM EDT69.505.705.956.15+0.29+5.36%16650.00%
BBY190719C000700002019-07-15 3:16PM EDT70.005.515.505.65+0.65+13.37%2752546.68%
BBY190719C000705002019-07-12 2:39PM EDT70.504.404.905.250.00-112749.81%
BBY190719C000710002019-07-15 2:38PM EDT71.004.454.504.65+0.49+12.37%136039.84%
BBY190719C000715002019-07-12 12:50PM EDT71.503.643.954.250.00-99542.29%
BBY190719C000720002019-07-15 3:46PM EDT72.003.663.503.65+0.48+15.09%1131033.01%
BBY190719C000725002019-07-15 3:16PM EDT72.503.043.053.20+0.54+21.60%54888032.13%
BBY190719C000730002019-07-15 3:19PM EDT73.002.632.632.71+0.59+28.92%3320128.81%
BBY190719C000735002019-07-15 3:33PM EDT73.502.252.192.25+0.48+27.12%1610826.66%
BBY190719C000740002019-07-15 3:59PM EDT74.001.781.771.81+0.30+20.27%6832524.61%
BBY190719C000750002019-07-15 3:49PM EDT75.001.071.031.08+0.27+33.75%9377022.95%
BBY190719C000760002019-07-15 3:59PM EDT76.000.510.490.55+0.16+45.71%62514221.88%
BBY190719C000770002019-07-15 3:59PM EDT77.000.210.190.22+0.05+31.25%28116520.80%
BBY190719C000775002019-07-15 3:16PM EDT77.500.110.100.13-0.01-8.33%1913120.61%
BBY190719C000800002019-07-15 11:10AM EDT80.000.020.000.05-0.01-33.33%213229.30%
BBY190719C000825002019-05-30 1:37PM EDT82.500.020.000.100.00-4847.27%
BBY190719C000850002019-07-15 10:43AM EDT85.000.010.000.03-0.01-50.00%332648.44%
BBY190719C000900002019-06-07 11:26AM EDT90.000.150.000.020.00-11059.38%
BBY190719C000950002019-06-07 10:56AM EDT95.000.170.000.020.00-3275.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY190719P000450002019-05-28 3:15PM EDT45.000.070.000.060.00-22181.25%
BBY190719P000500002019-06-20 2:54PM EDT50.000.030.000.020.00-1246131.25%
BBY190719P000550002019-07-12 12:46PM EDT55.000.010.000.020.00-1201103.13%
BBY190719P000575002019-06-28 11:12AM EDT57.500.100.000.020.00-45689.06%
BBY190719P000580002019-07-12 1:03PM EDT58.000.010.000.020.00-4487.50%
BBY190719P000590002019-06-24 11:52AM EDT59.000.210.000.030.00--185.94%
BBY190719P000600002019-07-10 10:24AM EDT60.000.040.000.030.00-134779.69%
BBY190719P000615002019-06-26 10:40AM EDT61.500.330.000.080.00--282.81%
BBY190719P000620002019-06-25 3:59PM EDT62.000.650.000.090.00--1381.25%
BBY190719P000625002019-07-12 1:48PM EDT62.500.040.010.040.00-1550071.88%
BBY190719P000630002019-06-28 2:16PM EDT63.000.300.000.090.00--8075.39%
BBY190719P000640002019-07-01 9:40AM EDT64.000.140.000.060.00-5865.63%
BBY190719P000645002019-07-05 1:43PM EDT64.500.090.000.060.00-11062.89%
BBY190719P000650002019-07-15 11:16AM EDT65.000.020.000.03-0.01-33.33%32,49254.69%
BBY190719P000655002019-07-10 12:15PM EDT65.500.050.000.060.00-22257.81%
BBY190719P000660002019-07-01 1:51PM EDT66.000.200.000.070.00-13656.25%
BBY190719P000665002019-07-01 11:10AM EDT66.500.210.000.070.00-11853.52%
BBY190719P000670002019-07-02 11:45AM EDT67.000.240.000.080.00-520051.95%
BBY190719P000675002019-07-15 12:09PM EDT67.500.030.000.05-0.02-40.00%539250.98%
BBY190719P000680002019-07-12 1:03PM EDT68.000.050.000.090.00-459453.71%
BBY190719P000685002019-07-12 9:37AM EDT68.500.030.000.100.00-405851.76%
BBY190719P000690002019-07-11 2:35PM EDT69.000.070.000.110.00-114649.61%
BBY190719P000695002019-07-10 10:26AM EDT69.500.380.000.120.00-22547.46%
BBY190719P000700002019-07-15 12:03PM EDT70.000.050.000.120.00-581144.14%
BBY190719P000705002019-07-11 2:26PM EDT70.500.180.010.140.00-366042.58%
BBY190719P000710002019-07-12 11:00AM EDT71.000.100.020.080.00-427934.28%
BBY190719P000715002019-07-15 3:55PM EDT71.500.050.020.07-0.24-82.76%19330.27%
BBY190719P000720002019-07-15 3:46PM EDT72.000.060.030.08-0.12-66.67%327328.03%
BBY190719P000725002019-07-15 3:57PM EDT72.500.070.060.11-0.11-61.11%723026.95%
BBY190719P000730002019-07-15 3:57PM EDT73.000.120.100.14-0.16-57.14%3412225.29%
BBY190719P000735002019-07-15 3:51PM EDT73.500.150.150.18-0.20-57.14%2311423.54%
BBY190719P000740002019-07-15 3:57PM EDT74.000.250.230.25-0.28-52.83%3517822.36%
BBY190719P000750002019-07-15 3:45PM EDT75.000.480.480.50-0.42-46.67%1464220.56%
BBY190719P000760002019-07-15 3:23PM EDT76.000.950.931.02-0.49-34.03%181621.00%
BBY190719P000770002019-07-12 9:52AM EDT77.002.411.501.800.00-5523.83%
BBY190719P000775002019-07-15 3:33PM EDT77.502.052.032.10-4.00-66.12%1018.95%
BBY190719P000800002019-07-15 9:49AM EDT80.005.104.404.60-0.12-2.30%1233.99%
BBY190719P000825002019-05-23 10:13AM EDT82.5016.9014.3515.300.00--0299.17%
BBY190719P000900002019-05-23 1:30PM EDT90.0026.2522.0522.700.00-10364.50%