U.S. markets open in 7 hours 46 minutes

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.57-1.13 (-0.99%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY210129C000700002021-01-25 9:53AM EST70.0045.100.000.000.00-200.00%
BBY210129C000750002021-01-25 9:53AM EST75.0040.150.000.000.00-200.00%
BBY210129C000800002021-01-14 2:07PM EST80.0035.000.000.000.00-3100.00%
BBY210129C000850002021-01-06 10:34AM EST85.0019.300.000.000.00-100.00%
BBY210129C000950002021-01-26 1:55PM EST95.0018.950.000.000.00-300.00%
BBY210129C000955002021-01-08 9:58AM EST95.5012.820.000.000.00-200.00%
BBY210129C000960002021-01-19 9:33AM EST96.0018.050.000.000.00-400.00%
BBY210129C000965002021-01-06 3:48PM EST96.509.920.000.000.00-100.00%
BBY210129C000970002021-01-11 10:56AM EST97.0013.000.000.000.00-100.00%
BBY210129C000975002021-01-22 11:27AM EST97.5016.340.000.000.00-1000.00%
BBY210129C000980002021-01-04 9:37AM EST98.004.850.000.000.00-100.00%
BBY210129C000985002021-01-12 1:35PM EST98.5016.710.000.000.00-9000.00%
BBY210129C000990002021-01-06 2:18PM EST99.007.200.000.000.00-400.00%
BBY210129C000995002021-01-12 2:52PM EST99.5015.700.000.000.00-100.00%
BBY210129C001000002021-01-27 11:28AM EST100.0014.800.000.000.00-1000.00%
BBY210129C001010002021-01-27 9:37AM EST101.0013.100.000.000.00-100.00%
BBY210129C001020002021-01-27 2:18PM EST102.0011.750.000.000.00-100.00%
BBY210129C001030002021-01-26 12:15PM EST103.0010.650.000.000.00-1100.00%
BBY210129C001040002021-01-27 11:59AM EST104.009.950.000.000.00-100.00%
BBY210129C001050002021-01-27 2:18PM EST105.008.800.000.000.00-2000.00%
BBY210129C001060002021-01-27 11:39AM EST106.009.000.000.000.00-300.00%
BBY210129C001070002021-01-27 3:37PM EST107.006.350.000.000.00-15300.00%
BBY210129C001080002021-01-27 3:17PM EST108.006.300.000.000.00-900.00%
BBY210129C001090002021-01-26 2:44PM EST109.005.500.000.000.00-900.00%
BBY210129C001100002021-01-27 3:46PM EST110.004.000.000.000.00-4500.00%
BBY210129C001110002021-01-27 1:10PM EST111.003.690.000.000.00-1000.00%
BBY210129C001120002021-01-27 3:45PM EST112.002.440.000.000.00-8700.00%
BBY210129C001130002021-01-27 3:44PM EST113.001.910.000.000.00-3400.00%
BBY210129C001140002021-01-27 3:58PM EST114.001.730.000.000.00-13301.56%
BBY210129C001150002021-01-27 3:58PM EST115.001.280.000.000.00-41406.25%
BBY210129C001160002021-01-27 3:56PM EST116.000.900.000.000.00-46406.25%
BBY210129C001170002021-01-27 3:56PM EST117.000.700.000.000.00-323012.50%
BBY210129C001180002021-01-27 3:59PM EST118.000.490.000.000.00-112012.50%
BBY210129C001190002021-01-27 3:38PM EST119.000.310.000.000.00-230012.50%
BBY210129C001200002021-01-27 3:57PM EST120.000.270.000.000.00-802025.00%
BBY210129C001210002021-01-27 3:54PM EST121.000.230.000.000.00-87025.00%
BBY210129C001220002021-01-27 3:35PM EST122.000.150.000.000.00-5025.00%
BBY210129C001230002021-01-27 2:28PM EST123.000.160.000.000.00-100025.00%
BBY210129C001240002021-01-27 3:43PM EST124.000.130.000.000.00-459025.00%
BBY210129C001250002021-01-27 3:31PM EST125.000.120.000.000.00-61025.00%
BBY210129C001300002021-01-27 3:58PM EST130.000.120.000.000.00-76050.00%
BBY210129C001350002021-01-27 3:21PM EST135.000.080.000.000.00-26050.00%
BBY210129C001400002021-01-27 3:37PM EST140.000.060.000.000.00-90050.00%
BBY210129C001450002021-01-27 3:56PM EST145.000.050.000.000.00-173050.00%
BBY210129C001500002021-01-27 9:55AM EST150.000.010.000.000.00-12050.00%
BBY210129C001550002021-01-27 3:40PM EST155.000.040.000.000.00-243050.00%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY210129P000600002020-12-23 3:18PM EST60.000.010.000.130.00-22363.28%
BBY210129P000650002021-01-25 9:53AM EST65.000.090.000.000.00-2050.00%
BBY210129P000700002021-01-25 9:53AM EST70.000.090.000.000.00-2050.00%
BBY210129P000750002021-01-04 3:46PM EST75.000.180.000.000.00-3050.00%
BBY210129P000800002021-01-13 11:02AM EST80.000.040.000.000.00-2050.00%
BBY210129P000850002021-01-25 1:06PM EST85.000.010.000.000.00-2050.00%
BBY210129P000900002021-01-26 3:39PM EST90.000.020.000.000.00-2050.00%
BBY210129P000940002021-01-13 11:06AM EST94.000.070.000.000.00-2050.00%
BBY210129P000950002021-01-27 10:42AM EST95.000.030.000.000.00-7050.00%
BBY210129P000955002021-01-15 10:06AM EST95.500.100.000.000.00-2050.00%
BBY210129P000960002021-01-25 10:46AM EST96.000.010.000.000.00-4050.00%
BBY210129P000965002021-01-20 10:10AM EST96.500.060.000.000.00-1050.00%
BBY210129P000970002021-01-25 12:18PM EST97.000.010.000.000.00-5050.00%
BBY210129P000975002021-01-07 1:45PM EST97.500.530.000.000.00-3050.00%
BBY210129P000980002021-01-27 10:42AM EST98.000.060.000.000.00-7050.00%
BBY210129P000985002021-01-19 2:37PM EST98.500.090.000.000.00-11050.00%
BBY210129P000990002021-01-21 10:08AM EST99.000.040.000.000.00-1050.00%
BBY210129P000995002021-01-19 2:37PM EST99.500.120.000.000.00-11050.00%
BBY210129P001000002021-01-27 3:33PM EST100.000.050.000.000.00-26050.00%
BBY210129P001010002021-01-27 11:37AM EST101.000.030.000.000.00-10050.00%
BBY210129P001020002021-01-26 10:24AM EST102.000.070.000.000.00-4025.00%
BBY210129P001030002021-01-27 12:04PM EST103.000.040.000.000.00-13025.00%
BBY210129P001040002021-01-27 12:51PM EST104.000.070.000.000.00-1025.00%
BBY210129P001050002021-01-27 3:46PM EST105.000.160.000.000.00-2025.00%
BBY210129P001060002021-01-26 2:51PM EST106.000.100.000.000.00-24025.00%
BBY210129P001070002021-01-27 2:51PM EST107.000.240.000.000.00-6025.00%
BBY210129P001080002021-01-27 3:45PM EST108.000.350.000.000.00-25012.50%
BBY210129P001090002021-01-27 3:47PM EST109.000.460.000.000.00-8012.50%
BBY210129P001100002021-01-27 3:08PM EST110.000.510.000.000.00-57012.50%
BBY210129P001110002021-01-27 3:35PM EST111.000.990.000.000.00-26406.25%
BBY210129P001120002021-01-27 3:59PM EST112.001.160.000.000.00-6206.25%
BBY210129P001130002021-01-27 3:54PM EST113.001.490.000.000.00-11601.56%
BBY210129P001140002021-01-27 3:56PM EST114.001.930.000.000.00-29300.00%
BBY210129P001150002021-01-27 3:37PM EST115.002.970.000.000.00-5800.00%
BBY210129P001160002021-01-27 11:31AM EST116.002.550.000.000.00-7800.00%
BBY210129P001170002021-01-27 10:24AM EST117.002.710.000.000.00-100.00%
BBY210129P001180002021-01-27 3:13PM EST118.004.800.000.000.00-1100.00%
BBY210129P001190002021-01-27 3:36PM EST119.006.300.000.000.00-4600.00%
BBY210129P001200002021-01-25 12:19PM EST120.005.950.000.000.00-5500.00%
BBY210129P001210002021-01-27 12:20PM EST121.007.600.000.000.00-3200.00%
BBY210129P001220002021-01-27 2:54PM EST122.008.850.000.000.00-2700.00%
BBY210129P001230002021-01-25 9:31AM EST123.007.450.000.000.00-100.00%
BBY210129P001250002021-01-27 9:57AM EST125.009.950.000.000.00-400.00%
BBY210129P001300002021-01-25 12:30PM EST130.0015.300.000.000.00-2500.00%
BBY210129P001500002021-01-25 9:31AM EST150.0034.300.000.000.00-300.00%