BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY190920C000325002019-06-10 12:10AM EDT32.5035.3339.1041.350.00-10801.95%
BBY190920C000450002019-09-05 12:00PM EDT45.0021.150.000.000.00-50490.00%
BBY190920C000475002019-07-01 9:32AM EDT47.5025.000.000.000.00-1000.00%
BBY190920C000500002019-09-16 3:43PM EDT50.0019.000.000.000.00-2382470.00%
BBY190920C000525002019-09-04 10:37AM EDT52.5011.500.000.000.00-1100.00%
BBY190920C000550002019-09-10 9:51AM EDT55.0014.100.000.000.00-3210.00%
BBY190920C000575002019-09-03 2:30PM EDT57.505.700.000.000.00-145410.00%
BBY190920C000600002019-09-16 1:35PM EDT60.008.500.000.000.00-21540.00%
BBY190920C000610002019-09-16 12:26PM EDT61.007.370.000.000.00-1340.00%
BBY190920C000620002019-09-09 10:22AM EDT62.006.350.000.000.00-6390.00%
BBY190920C000625002019-09-16 2:53PM EDT62.505.880.000.000.00-151650.00%
BBY190920C000630002019-09-13 9:32AM EDT63.005.500.000.000.00-5690.00%
BBY190920C000640002019-09-12 9:50AM EDT64.003.200.000.000.00-91200.00%
BBY190920C000645002019-09-16 12:00AM EDT64.503.220.000.000.00--30.00%
BBY190920C000650002019-09-16 1:35PM EDT65.003.550.000.000.00-47100.00%
BBY190920C000655002019-09-16 12:00AM EDT65.502.210.000.000.00--160.00%
BBY190920C000660002019-09-16 3:41PM EDT66.002.950.000.000.00-22440.00%
BBY190920C000665002019-09-13 3:39PM EDT66.501.580.000.000.00-1161740.00%
BBY190920C000670002019-09-16 3:26PM EDT67.001.600.000.000.00-212120.00%
BBY190920C000675002019-09-16 3:31PM EDT67.501.500.000.000.00-2367470.00%
BBY190920C000680002019-09-16 3:57PM EDT68.001.240.000.000.00-405590.00%
BBY190920C000685002019-09-16 3:45PM EDT68.500.970.000.000.00-1341370.00%
BBY190920C000690002019-09-16 3:58PM EDT69.000.690.000.000.00-3105470.39%
BBY190920C000695002019-09-16 3:35PM EDT69.500.480.000.000.00-651353.13%
BBY190920C000700002019-09-16 3:58PM EDT70.000.360.000.000.00-1331,1473.13%
BBY190920C000705002019-09-16 3:54PM EDT70.500.220.000.000.00-14486.25%
BBY190920C000710002019-09-16 3:57PM EDT71.000.150.000.000.00-101956.25%
BBY190920C000715002019-09-16 12:39PM EDT71.500.090.000.000.00-519612.50%
BBY190920C000720002019-09-13 1:56PM EDT72.000.070.000.000.00-340912.50%
BBY190920C000725002019-09-16 3:27PM EDT72.500.040.000.000.00-2140412.50%
BBY190920C000730002019-09-10 12:02PM EDT73.000.130.000.000.00-918312.50%
BBY190920C000735002019-09-10 2:39PM EDT73.500.100.000.000.00--5712.50%
BBY190920C000740002019-09-16 3:39PM EDT74.000.030.000.000.00-102912.50%
BBY190920C000750002019-09-16 3:56PM EDT75.000.010.000.000.00-561,49725.00%
BBY190920C000775002019-09-16 12:37PM EDT77.500.010.000.000.00-6721,75225.00%
BBY190920C000800002019-09-16 3:32PM EDT80.000.020.000.000.00-72,13525.00%
BBY190920C000825002019-09-16 10:59AM EDT82.500.010.000.000.00-1147950.00%
BBY190920C000850002019-09-10 2:35PM EDT85.000.020.000.000.00-397350.00%
BBY190920C000900002019-09-09 9:30AM EDT90.000.210.000.000.00-638750.00%
BBY190920C000950002019-08-28 3:45PM EDT95.000.030.000.000.00-455750.00%
BBY190920C001000002019-08-28 3:59PM EDT100.000.020.000.000.00-22450.00%
BBY190920C001050002019-08-14 2:48PM EDT105.000.010.000.750.00-10235.55%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY190920P000300002019-08-28 1:27PM EDT30.000.020.000.000.00-544100.00%
BBY190920P000325002019-06-10 12:10AM EDT32.500.180.000.080.00-2170300.00%
BBY190920P000350002019-08-28 3:45PM EDT35.000.020.000.000.00-12950.00%
BBY190920P000375002019-08-28 12:06PM EDT37.500.030.000.000.00-12350.00%
BBY190920P000400002019-08-29 2:24PM EDT40.000.040.000.000.00-13750.00%
BBY190920P000425002019-07-09 10:23AM EDT42.500.070.010.270.00-443239.84%
BBY190920P000450002019-08-15 10:29AM EDT45.000.120.000.000.00-1050.00%
BBY190920P000475002019-08-26 2:06PM EDT47.500.140.000.000.00-12,09650.00%
BBY190920P000500002019-09-11 10:01AM EDT50.000.010.000.000.00-12,73550.00%
BBY190920P000525002019-09-13 11:50AM EDT52.500.050.000.000.00-1087650.00%
BBY190920P000550002019-09-16 10:24AM EDT55.000.020.000.000.00-373350.00%
BBY190920P000565002019-09-11 2:52PM EDT56.500.03-0.000.00--150.00%
BBY190920P000575002019-09-16 11:03AM EDT57.500.010.000.000.00-230750.00%
BBY190920P000600002019-09-16 3:12PM EDT60.000.030.000.000.00-301,25325.00%
BBY190920P000610002019-09-13 11:10AM EDT61.000.090.000.000.00-139325.00%
BBY190920P000620002019-09-13 11:48AM EDT62.000.130.000.000.00-215125.00%
BBY190920P000625002019-09-16 11:03AM EDT62.500.090.000.000.00-659925.00%
BBY190920P000630002019-09-13 1:12PM EDT63.000.180.000.000.00-17325.00%
BBY190920P000635002019-09-16 3:35PM EDT63.500.090.000.000.00-11325.00%
BBY190920P000640002019-09-16 2:49PM EDT64.000.130.000.000.00-314612.50%
BBY190920P000645002019-09-16 3:16PM EDT64.500.160.000.000.00-12512.50%
BBY190920P000650002019-09-16 3:12PM EDT65.000.200.000.000.00-362,02812.50%
BBY190920P000655002019-09-16 2:13PM EDT65.500.270.000.000.00-63312.50%
BBY190920P000660002019-09-16 3:35PM EDT66.000.290.000.000.00-5516412.50%
BBY190920P000665002019-09-16 3:00PM EDT66.500.430.000.000.00-2411512.50%
BBY190920P000670002019-09-16 1:34PM EDT67.000.600.000.000.00-341536.25%
BBY190920P000675002019-09-16 2:27PM EDT67.500.810.000.000.00-1299806.25%
BBY190920P000680002019-09-16 3:27PM EDT68.000.900.000.000.00-1883323.13%
BBY190920P000685002019-09-16 11:28AM EDT68.501.250.000.000.00-4411.56%
BBY190920P000690002019-09-13 3:42PM EDT69.002.250.000.000.00-21420.00%
BBY190920P000695002019-09-10 9:46AM EDT69.501.820.000.000.00--40.00%
BBY190920P000700002019-09-16 12:42PM EDT70.002.300.000.000.00-11,9870.00%
BBY190920P000710002019-08-21 11:35AM EDT71.005.400.000.000.00--180.00%
BBY190920P000715002019-09-10 2:25PM EDT71.503.050.000.000.00-14320.00%
BBY190920P000725002019-09-16 11:02AM EDT72.504.620.000.000.00-201,1550.00%
BBY190920P000730002019-09-10 1:57PM EDT73.004.350.000.000.00-150.00%
BBY190920P000750002019-09-12 3:00PM EDT75.007.630.000.000.00-201,8540.00%
BBY190920P000775002019-09-11 9:30AM EDT77.508.960.000.000.00-11830.00%
BBY190920P000800002019-08-29 10:24AM EDT80.0017.640.000.000.00-705370.00%
BBY190920P000825002019-08-30 1:49PM EDT82.5019.150.000.000.00-14900.00%
BBY190920P000850002019-08-05 10:41AM EDT85.0020.3918.3518.600.00-10249.90%
BBY190920P000900002019-08-22 10:37AM EDT90.0022.550.000.000.00-2540.00%
BBY190920P000950002019-06-07 10:56AM EDT95.0026.5721.7524.400.00-700.00%