BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY180928C000650002018-08-31 11:44PM EDT65.0010.8514.3014.900.00-210.00%
BBY180928C000700002018-09-14 2:17PM EDT70.008.516.758.65+0.11+1.31%6110.00%
BBY180928C000705002018-08-31 11:44PM EDT70.5012.008.909.800.00-220.00%
BBY180928C000710002018-09-13 1:46PM EDT71.007.357.207.450.00-560.00%
BBY180928C000725002018-09-21 2:21PM EDT72.508.428.008.25+2.30+37.58%2247.27%
BBY180928C000730002018-09-04 11:48AM EDT73.007.553.807.650.00-2730.47%
BBY180928C000740002018-08-24 11:44PM EDT74.008.738.0011.100.00-55131.74%
BBY180928C000745002018-09-21 12:10PM EDT74.506.185.956.30+1.83+42.07%141440.82%
BBY180928C000750002018-09-19 10:11AM EDT75.002.644.956.350.00-337760.94%
BBY180928C000755002018-09-19 10:11AM EDT75.502.264.655.650.00-228450.59%
BBY180928C000760002018-09-21 10:03AM EDT76.004.504.554.85+1.09+31.96%23435.35%
BBY180928C000765002018-09-20 3:59PM EDT76.503.404.104.400.00-1613234.67%
BBY180928C000770002018-09-21 12:10PM EDT77.003.823.653.85+1.17+44.15%249729.59%
BBY180928C000775002018-09-21 3:08PM EDT77.503.513.203.45+1.14+48.10%1716130.47%
BBY180928C000780002018-09-21 3:40PM EDT78.002.912.833.05+0.81+38.57%74920630.47%
BBY180928C000785002018-09-21 3:54PM EDT78.502.522.392.56+0.73+40.78%1416027.25%
BBY180928C000790002018-09-21 3:40PM EDT79.002.112.042.14+0.67+46.53%4213325.78%
BBY180928C000795002018-09-21 3:37PM EDT79.501.721.671.77+0.63+57.80%5713825.05%
BBY180928C000800002018-09-21 3:50PM EDT80.001.381.341.45+0.45+48.39%10129324.81%
BBY180928C000805002018-09-21 3:47PM EDT80.501.101.051.14+0.40+57.14%4120224.02%
BBY180928C000810002018-09-21 3:47PM EDT81.000.860.790.87+0.33+62.26%10613023.29%
BBY180928C000815002018-09-21 3:56PM EDT81.500.630.580.66+0.22+53.66%27621323.10%
BBY180928C000820002018-09-21 3:39PM EDT82.000.480.420.51+0.20+71.43%6712923.44%
BBY180928C000825002018-09-21 3:52PM EDT82.500.350.300.38+0.28+400.00%21112723.54%
BBY180928C000830002018-09-21 10:26AM EDT83.000.410.210.29+0.27+192.86%634724.02%
BBY180928C000835002018-09-21 3:52PM EDT83.500.190.160.21+0.09+90.00%232824.12%
BBY180928C000840002018-09-21 2:45PM EDT84.000.130.100.16+0.05+62.50%17524.71%
BBY180928C000850002018-09-21 3:10PM EDT85.000.070.040.13+0.03+75.00%62928.03%
BBY180928C000900002018-09-07 1:04PM EDT90.000.040.020.53-0.05-55.56%92958.30%
BBY180928C000950002018-09-12 3:28PM EDT95.000.010.000.020.00-1850.78%
BBY180928C001000002018-08-29 10:44AM EDT100.000.330.000.090.00-31371.09%
BBY180928C001050002018-09-11 11:13AM EDT105.000.010.000.020.00-3370.31%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY180928P000600002018-08-31 11:44PM EDT60.000.120.000.110.00-5599.61%
BBY180928P000650002018-08-29 10:39AM EDT65.000.120.030.090.00-15076.56%
BBY180928P000680002018-08-30 1:40PM EDT68.000.160.080.130.00-1217568.95%
BBY180928P000690002018-08-29 11:48AM EDT69.000.300.110.170.00-2967.77%
BBY180928P000700002018-09-21 9:30AM EDT70.000.060.000.09-0.02-25.00%118151.17%
BBY180928P000705002018-09-18 3:17PM EDT70.500.050.000.130.00-4451.95%
BBY180928P000710002018-09-13 3:03PM EDT71.000.130.070.110.00-101352.73%
BBY180928P000720002018-09-20 2:13PM EDT72.000.020.000.120.00-41450.68%
BBY180928P000725002018-09-10 9:40AM EDT72.500.500.140.180.00-111251.37%
BBY180928P000730002018-09-20 2:43PM EDT73.000.050.000.110.00-141444.92%
BBY180928P000735002018-09-21 3:23PM EDT73.500.020.000.11-0.25-92.59%20621042.38%
BBY180928P000740002018-09-21 12:57PM EDT74.000.040.000.04-0.34-89.47%31732.81%
BBY180928P000745002018-09-21 3:23PM EDT74.500.040.000.05-0.26-86.67%123132.03%
BBY180928P000750002018-09-21 3:43PM EDT75.000.050.020.06-0.17-77.27%5413630.66%
BBY180928P000755002018-09-21 12:51PM EDT75.500.080.040.09-0.12-60.00%15230.96%
BBY180928P000760002018-09-21 3:55PM EDT76.000.080.040.10-0.10-55.56%810529.20%
BBY180928P000765002018-09-21 2:27PM EDT76.500.080.070.13-0.14-63.64%875,24328.42%
BBY180928P000770002018-09-21 2:27PM EDT77.000.120.110.18-0.18-60.00%1459428.22%
BBY180928P000775002018-09-21 3:30PM EDT77.500.170.160.23-0.23-57.50%1335,30227.44%
BBY180928P000780002018-09-21 3:58PM EDT78.000.260.220.30-0.24-48.00%3469326.91%
BBY180928P000785002018-09-21 3:19PM EDT78.500.300.300.39-0.35-53.85%1864026.37%
BBY180928P000790002018-09-21 3:19PM EDT79.000.410.380.50-0.41-50.00%29068225.78%
BBY180928P000795002018-09-21 12:58PM EDT79.500.600.530.63-0.79-56.83%751925.05%
BBY180928P000800002018-09-21 2:11PM EDT80.000.700.700.79-0.67-48.91%905324.32%
BBY180928P000805002018-09-21 3:06PM EDT80.500.880.901.06-1.72-66.15%102425.34%
BBY180928P000810002018-09-21 3:08PM EDT81.001.101.141.25-1.03-48.36%863623.73%
BBY180928P000815002018-09-21 3:06PM EDT81.501.401.431.54-1.24-46.97%56123.54%
BBY180928P000820002018-09-21 9:54AM EDT82.001.701.741.89-2.37-58.23%13323.98%
BBY180928P000825002018-09-21 3:26PM EDT82.502.052.112.28-2.53-55.24%10324.66%
BBY180928P000840002018-09-07 11:52PM EDT84.004.604.908.750.00-1919109.28%
BBY180928P000850002018-08-31 11:44PM EDT85.008.445.956.500.00-10079.54%
BBY180928P000860002018-09-21 11:47PM EDT86.005.214.905.950.00-5051.37%