BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY181221C000375002018-12-07 10:56AM EST37.5025.000.000.000.00-200.00%
BBY181221C000425002018-06-18 11:42AM EST42.5034.000.000.000.00-100.00%
BBY181221C000480002018-12-12 6:41AM EST48.0010.800.000.000.00-3000.00%
BBY181221C000490002018-12-12 6:41AM EST49.009.500.000.000.00-200.00%
BBY181221C000500002018-12-07 12:40PM EST50.0011.210.000.000.00-2000.00%
BBY181221C000560002018-12-12 6:41AM EST56.002.930.000.000.00-1300.00%
BBY181221C000570002018-12-10 3:55PM EST57.002.900.000.000.00-800.00%
BBY181221C000575002018-12-11 3:10PM EST57.502.060.000.000.00-2200.00%
BBY181221C000580002018-12-11 1:41PM EST58.001.700.000.000.00-2100.00%
BBY181221C000585002018-12-12 6:41AM EST58.501.410.000.000.00-7901.56%
BBY181221C000590002018-12-11 3:08PM EST59.001.220.000.000.00-11203.13%
BBY181221C000595002018-12-11 3:18PM EST59.501.040.000.000.00-4603.13%
BBY181221C000600002018-12-11 3:41PM EST60.000.800.000.000.00-42806.25%
BBY181221C000605002018-12-11 3:41PM EST60.500.650.000.000.00-1406.25%
BBY181221C000610002018-12-11 3:08PM EST61.000.560.000.000.00-1406.25%
BBY181221C000615002018-12-11 1:46PM EST61.500.460.000.000.00-3306.25%
BBY181221C000620002018-12-11 3:01PM EST62.000.360.000.000.00-11012.50%
BBY181221C000625002018-12-11 10:44AM EST62.500.490.000.000.00-17012.50%
BBY181221C000630002018-12-11 3:55PM EST63.000.210.000.000.00-73012.50%
BBY181221C000635002018-12-11 12:41PM EST63.500.240.000.000.00-4012.50%
BBY181221C000640002018-12-11 12:54PM EST64.000.190.000.000.00-11012.50%
BBY181221C000645002018-12-10 9:30AM EST64.500.510.000.000.00-5012.50%
BBY181221C000650002018-12-11 3:54PM EST65.000.070.000.000.00-38012.50%
BBY181221C000655002018-12-11 12:02PM EST65.500.080.000.000.00-5012.50%
BBY181221C000660002018-12-11 12:02PM EST66.000.070.000.000.00-22025.00%
BBY181221C000665002018-12-11 12:43PM EST66.500.040.000.000.00-9025.00%
BBY181221C000670002018-12-11 12:17PM EST67.000.040.000.000.00-2025.00%
BBY181221C000675002018-12-11 3:06PM EST67.500.030.000.000.00-48025.00%
BBY181221C000680002018-12-07 3:18PM EST68.000.150.000.000.00-10025.00%
BBY181221C000685002018-12-06 12:58PM EST68.500.190.000.000.00-2025.00%
BBY181221C000690002018-12-06 10:01AM EST69.000.130.000.000.00-7025.00%
BBY181221C000695002018-11-30 12:02PM EST69.500.430.000.000.00-1025.00%
BBY181221C000700002018-12-11 3:47PM EST70.000.020.000.000.00-6025.00%
BBY181221C000705002018-12-11 11:50AM EST70.500.010.000.000.00-1025.00%
BBY181221C000710002018-12-06 11:28AM EST71.000.050.000.000.00-1025.00%
BBY181221C000715002018-12-11 9:38AM EST71.500.030.000.000.00-1025.00%
BBY181221C000720002018-12-06 11:06AM EST72.000.040.000.000.00-1025.00%
BBY181221C000725002018-12-11 3:00PM EST72.500.010.000.000.00-28025.00%
BBY181221C000730002018-12-04 12:41PM EST73.000.060.000.000.00-1025.00%
BBY181221C000735002018-11-30 11:43AM EST73.500.120.000.000.00-24025.00%
BBY181221C000740002018-12-04 3:21PM EST74.000.030.000.000.00-1025.00%
BBY181221C000750002018-12-11 10:25AM EST75.000.030.000.000.00-4025.00%
BBY181221C000760002018-11-21 12:18PM EST76.000.040.000.000.00-1050.00%
BBY181221C000775002018-12-11 10:25AM EST77.500.010.000.000.00-1050.00%
BBY181221C000800002018-12-11 3:10PM EST80.000.020.000.000.00-91050.00%
BBY181221C000825002018-12-10 3:52PM EST82.500.010.000.000.00-6050.00%
BBY181221C000850002018-12-10 3:31PM EST85.000.010.000.000.00-1050.00%
BBY181221C000875002018-12-11 1:24PM EST87.500.010.000.000.00-26050.00%
BBY181221C000900002018-11-21 9:47AM EST90.000.010.000.000.00-10050.00%
BBY181221C000950002018-11-20 9:38AM EST95.000.020.000.000.00-6050.00%
BBY181221C001000002018-11-14 11:30AM EST100.000.060.000.000.00-1050.00%
BBY181221C001050002018-11-02 1:39PM EST105.000.050.000.000.00-1050.00%
BBY181221C001100002018-09-21 2:50PM EST110.000.090.000.000.00-1050.00%
BBY181221C001150002018-09-21 2:28PM EST115.000.040.000.000.00-1050.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY181221P000375002018-11-21 12:12PM EST37.500.030.000.000.00-4050.00%
BBY181221P000400002018-11-29 9:30AM EST40.000.020.000.000.00-3050.00%
BBY181221P000425002018-11-21 12:12PM EST42.500.050.000.000.00-8050.00%
BBY181221P000450002018-11-27 3:36PM EST45.000.020.000.000.00-1025.00%
BBY181221P000475002018-12-03 1:57PM EST47.500.010.000.000.00-17025.00%
BBY181221P000490002018-12-12 6:41AM EST49.000.090.000.000.00-25025.00%
BBY181221P000500002018-12-11 9:38AM EST50.000.030.000.000.00-1025.00%
BBY181221P000525002018-12-12 6:41AM EST52.500.130.000.000.00-7012.50%
BBY181221P000530002018-12-10 3:07PM EST53.000.320.000.000.00-3012.50%
BBY181221P000535002018-12-12 6:41AM EST53.500.190.000.000.00-3012.50%
BBY181221P000545002018-12-12 6:41AM EST54.500.710.000.000.00-1012.50%
BBY181221P000550002018-12-11 3:59PM EST55.000.520.000.000.00-3106.25%
BBY181221P000555002018-12-12 6:41AM EST55.500.500.000.000.00-206.25%
BBY181221P000560002018-12-12 6:41AM EST56.000.740.000.000.00-406.25%
BBY181221P000565002018-12-12 6:41AM EST56.500.950.000.000.00-106.25%
BBY181221P000570002018-12-11 3:31PM EST57.001.000.000.000.00-3603.13%
BBY181221P000575002018-12-11 3:57PM EST57.501.250.000.000.00-3101.56%
BBY181221P000580002018-12-11 3:50PM EST58.001.470.000.000.00-4500.39%
BBY181221P000585002018-12-12 6:41AM EST58.501.940.000.000.00-2300.00%
BBY181221P000590002018-12-11 2:12PM EST59.002.370.000.000.00-5100.00%
BBY181221P000595002018-12-11 2:01PM EST59.502.590.000.000.00-3600.00%
BBY181221P000600002018-12-11 2:17PM EST60.002.870.000.000.00-40000.00%
BBY181221P000605002018-12-10 9:35AM EST60.502.440.000.000.00-200.00%
BBY181221P000610002018-12-10 2:44PM EST61.003.030.000.000.00-800.00%
BBY181221P000615002018-12-11 3:57PM EST61.503.740.000.000.00-1200.00%
BBY181221P000620002018-12-11 12:10PM EST62.003.900.000.000.00-100.00%
BBY181221P000625002018-12-11 3:33PM EST62.504.350.000.000.00-6000.00%
BBY181221P000630002018-12-07 12:18PM EST63.002.940.000.000.00-6400.00%
BBY181221P000635002018-12-11 1:09PM EST63.505.050.000.000.00-600.00%
BBY181221P000640002018-12-10 12:37PM EST64.005.400.000.000.00-1600.00%
BBY181221P000645002018-12-10 12:47PM EST64.505.950.000.000.00-1200.00%
BBY181221P000650002018-12-11 3:54PM EST65.006.810.000.000.00-66500.00%
BBY181221P000655002018-12-03 1:34PM EST65.501.400.000.000.00-100.00%
BBY181221P000660002018-12-11 1:33PM EST66.007.800.000.000.00-100.00%
BBY181221P000665002018-12-04 10:55AM EST66.503.450.000.000.00-200.00%
BBY181221P000670002018-12-10 10:39AM EST67.008.240.000.000.00-500.00%
BBY181221P000675002018-12-11 1:24PM EST67.508.850.000.000.00-7300.00%
BBY181221P000680002018-12-07 11:54AM EST68.006.450.000.000.00-100.00%
BBY181221P000685002018-11-20 2:05PM EST68.506.400.000.000.00-1300.00%
BBY181221P000690002018-12-04 9:33AM EST69.003.500.000.000.00-400.00%
BBY181221P000695002018-11-29 9:36AM EST69.505.900.000.000.00-300.00%
BBY181221P000700002018-12-11 3:47PM EST70.0011.800.000.000.00-6000.00%
BBY181221P000720002018-12-11 11:33AM EST72.0013.140.000.000.00-1000.00%
BBY181221P000725002018-12-11 3:22PM EST72.5014.250.000.000.00-3900.00%
BBY181221P000730002018-12-07 11:53PM EST73.006.3012.4013.250.00-110.00%
BBY181221P000735002018-11-30 2:03PM EST73.509.850.000.000.00-500.00%
BBY181221P000750002018-12-11 12:10PM EST75.0016.300.000.000.00-1100.00%
BBY181221P000775002018-12-11 10:38AM EST77.5018.000.000.000.00-200.00%
BBY181221P000800002018-12-07 12:07PM EST80.0018.650.000.000.00-200.00%
BBY181221P000825002018-12-04 11:32AM EST82.5019.190.000.000.00-500.00%
BBY181221P000850002018-11-09 3:24PM EST85.0017.650.000.000.00-200.00%
BBY181221P000875002018-08-07 11:19AM EST87.5012.500.000.000.00-300.00%
BBY181221P000900002018-08-28 9:21AM EST90.0015.230.000.000.00-100.00%