BBY - Best Buy Co., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY200131C000700002020-01-22 3:55PM EST70.0019.3016.5020.450.00-50117.58%
BBY200131C000800002020-01-24 11:29AM EST80.009.577.558.650.00-22769.73%
BBY200131C000810002020-01-06 12:07AM EST81.008.006.557.900.00-1074.46%
BBY200131C000825002020-01-21 2:21PM EST82.508.424.856.300.00-5159.77%
BBY200131C000835002019-12-19 1:57PM EST83.506.404.108.800.00--389.06%
BBY200131C000840002020-01-02 3:07PM EST84.004.474.554.800.00-151949.02%
BBY200131C000845002020-01-13 10:25AM EST84.506.293.954.400.00-1148.73%
BBY200131C000850002020-01-22 2:59PM EST85.004.502.833.850.00-32743.26%
BBY200131C000855002020-01-23 2:25PM EST85.504.952.543.400.00-5740.92%
BBY200131C000860002020-01-23 11:37AM EST86.004.112.373.050.00-22041.21%
BBY200131C000865002020-01-17 12:51PM EST86.503.902.382.630.00-33038.97%
BBY200131C000870002020-01-21 11:08AM EST87.004.201.962.270.00-23837.94%
BBY200131C000875002020-01-21 2:21PM EST87.502.161.701.940.00-27037.16%
BBY200131C000880002020-01-24 3:29PM EST88.002.131.491.600.00-13635.50%
BBY200131C000885002020-01-24 3:25PM EST88.501.731.261.350.00-1232335.45%
BBY200131C000890002020-01-24 3:24PM EST89.001.101.011.08-0.38-25.68%119934.18%
BBY200131C000895002020-01-27 9:57AM EST89.500.840.780.85-0.29-25.66%2446233.20%
BBY200131C000900002020-01-27 10:09AM EST90.000.650.570.62-0.24-26.97%1479131.40%
BBY200131C000905002020-01-27 10:23AM EST90.500.450.450.49-0.25-35.71%2010931.49%
BBY200131C000910002020-01-27 10:23AM EST91.000.330.320.37-0.23-41.07%1121831.20%
BBY200131C000920002020-01-24 1:27PM EST92.000.250.170.190.00-539530.18%
BBY200131C000925002020-01-24 1:08PM EST92.500.200.090.150.00-306930.86%
BBY200131C000930002020-01-24 11:37AM EST93.000.150.070.110.00-10420130.96%
BBY200131C000935002020-01-21 2:00PM EST93.500.390.040.100.00-1916732.62%
BBY200131C000940002020-01-24 1:35PM EST94.000.080.130.100.00-3421334.96%
BBY200131C000950002020-01-27 10:03AM EST95.000.020.010.020.00-17,17829.69%
BBY200131C000960002020-01-23 3:11PM EST96.000.010.000.110.00-5014144.63%
BBY200131C001000002020-01-22 9:39AM EST100.000.040.000.270.00-4863.48%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY200131P000700002019-12-26 12:57PM EST70.000.030.000.750.00-12133.79%
BBY200131P000740002019-12-17 11:33AM EST74.000.330.000.100.00--073.05%
BBY200131P000750002020-01-10 10:00AM EST75.000.180.000.490.00-202191.60%
BBY200131P000755002020-01-10 9:34AM EST75.500.050.000.280.00-5578.91%
BBY200131P000760002020-01-17 1:20PM EST76.000.070.000.280.00-1976.17%
BBY200131P000765002019-12-27 10:18AM EST76.500.300.000.280.00-5573.44%
BBY200131P000770002019-12-23 10:25AM EST77.000.290.000.500.00-2680.08%
BBY200131P000780002019-12-31 10:10AM EST78.000.220.000.290.00-202265.63%
BBY200131P000785002019-12-31 1:09PM EST78.500.340.000.300.00-4563.48%
BBY200131P000790002020-01-13 10:25AM EST79.000.110.000.300.00-51060.64%
BBY200131P000795002020-01-15 9:30AM EST79.500.200.000.310.00-3558.30%
BBY200131P000800002020-01-17 3:49PM EST80.000.070.000.200.00-71650.59%
BBY200131P000805002020-01-09 11:06AM EST80.500.200.000.280.00-1251.56%
BBY200131P000810002020-01-17 1:20PM EST81.000.110.000.300.00-162559.08%
BBY200131P000815002019-12-27 3:49PM EST81.500.910.000.580.00-111155.47%
BBY200131P000820002020-01-10 10:07AM EST82.000.340.060.420.00-22158.59%
BBY200131P000825002020-01-15 2:43PM EST82.500.250.080.390.00-51553.91%
BBY200131P000830002020-01-10 10:34AM EST83.000.210.100.300.00-141646.48%
BBY200131P000835002020-01-27 9:54AM EST83.500.150.140.19+0.04+36.36%1037.79%
BBY200131P000840002020-01-24 2:03PM EST84.000.110.170.250.00-128837.79%
BBY200131P000845002020-01-24 10:24AM EST84.500.250.220.29+0.10+66.67%25936.33%
BBY200131P000850002020-01-27 10:12AM EST85.000.310.280.36+0.18+138.46%45435.65%
BBY200131P000855002020-01-27 9:47AM EST85.500.380.350.44+0.17+80.95%32834.86%
BBY200131P000860002020-01-27 10:20AM EST86.000.500.450.47+0.20+66.67%1805832.03%
BBY200131P000865002020-01-27 9:30AM EST86.500.750.580.63+0.36+92.31%3895632.67%
BBY200131P000870002020-01-27 9:30AM EST87.000.940.710.78+0.45+91.84%2748832.23%
BBY200131P000875002020-01-24 3:02PM EST87.500.780.840.94+0.21+36.84%217131.40%
BBY200131P000880002020-01-27 10:14AM EST88.001.071.031.12+0.35+48.61%398830.37%
BBY200131P000885002020-01-27 10:20AM EST88.501.331.251.41+0.40+43.01%110131.30%
BBY200131P000890002020-01-27 10:20AM EST89.001.611.501.69+0.61+61.00%139131.25%
BBY200131P000895002020-01-24 3:44PM EST89.501.421.831.970.00-519230.37%
BBY200131P000900002020-01-24 2:44PM EST90.002.052.092.30+0.25+13.89%115530.03%
BBY200131P000905002020-01-24 1:35PM EST90.502.032.392.730.00-607131.84%
BBY200131P000910002020-01-24 2:21PM EST91.002.392.873.050.00-43529.49%
BBY200131P000920002020-01-27 9:46AM EST92.003.753.554.00+0.79+26.69%2533.69%
BBY200131P000930002020-01-27 10:19AM EST93.004.754.455.00+1.55+48.44%5439.45%
BBY200131P000960002020-01-15 10:47AM EST96.007.357.358.950.00--462.50%