Log in
NASDAQ:BBBY

Bed Bath & Beyond Options Chain and Prices

$25.36
+0.19 (+0.75 %)
(As of 10/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$24.09
Now: $25.36
$25.37
50-Day Range
$11.32
MA: $17.08
$25.17
52-Week Range
$3.43
Now: $25.36
$26.16
Volume5.46 million shs
Average Volume11.96 million shs
Market Capitalization$3.20 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.37

Options Chain

Bed Bath & Beyond (NASDAQ:BBBY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$31.00$0.045Call827484230856
(+357)
0.806862
(-0.115019)
0.040822184
10/30/2020$30.00$0.085Call2,788256101239
(+650)
0.797631
(-0.109131)
0.071349229
10/30/2020$29.00$0.175Call487397582650
(+2441)
0.814052
(-0.085657)
0.12854965
10/30/2020$28.00$0.290Call9205382781091
(+364)
0.790218
(-0.083182)
0.197623171
10/30/2020$27.50$0.395Call3,802470700930
(-7)
0.799049
(-0.067596)
0.249299389
10/30/2020$27.00$0.520Call1,3124164771478
(+645)
0.802807
(-0.057199)
0.305739374
10/30/2020$26.50$0.650Call9854612503078
(+254)
0.789018
(-0.065924)
0.364033239
10/30/2020$26.00$0.810Call2,1669755922294
(+320)
0.776039
(-0.073234)
0.429328450
10/30/2020$25.00$1.285Call2,7311,2735541995
(+56)
0.787873
(-0.051652)
0.573652459
10/30/2020$24.00$1.895Call2856463616
(+135)
0.793801
(-0.048302)
0.711052121
10/30/2020$23.00$2.710Call5513251534
(+119)
0.87727
(+0.027629)
0.80643733
10/30/2020$22.00$3.825Call2085641819
(+5)
1.24177
(+0.405427)
0.81925945
10/30/2020$21.00$4.400Call101691
(+29)
0.777018
(-0.035269)
0.9646241
10/30/2020$20.00$5.700Call0003454
(-2)
1.5698
(+0.585791)
0.8851160
10/30/2020$19.50$6.300Call43191
(+0)
1.8364
(+0.94365)
0.8770573
10/30/2020$19.00$6.450Call155086
(+5)
1.29724
(+0.539796)
0.9551613
10/30/2020$18.50$7.075Call142220
(+6)
1.70542
(+0.541194)
0.9269694
10/30/2020$18.00$7.300Call00049
(-2)
0
10/30/2020$17.50$7.825Call00048
(+0)
0
10/30/2020$17.00$8.150Call00064
(-14)
0.01.00
10/30/2020$16.50$9.000Call00015
(-4)
1.9804
(+0.094895)
0.9558430
10/30/2020$16.00$9.350Call10195
(+0)
1
10/30/2020$15.50$9.600Call00054
(+0)
0.01.00
10/30/2020$15.00$10.325Call00030
(-2)
0
10/30/2020$14.50$10.850Call00021
(-1)
0
10/30/2020$14.00$11.250Call00057
(+1)
0
10/30/2020$13.50$12.150Call00038
(+0)
3.224360.9490030
10/30/2020$13.00$12.275Call000120
(+0)
0
10/30/2020$12.50$12.900Call00037
(+0)
2.46386
(-1.29808)
0.9875840
10/30/2020$12.00$13.075Call00091
(+0)
0.01.00
10/30/2020$11.50$14.025Call0000
(+0)
3.45902
(+0.286174)
0.9706510
10/30/2020$11.00$14.750Call0000
(+0)
4.414
(+1.08152)
0.9527490
10/30/2020$10.50$14.775Call0000
(+0)
0
10/30/2020$10.00$15.075Call0001
(+0)
0.01.00
10/30/2020$9.50$15.850Call0000
(+0)
0
10/30/2020$9.00$16.375Call0000
(+0)
3.05979
(-0.86242)
0.9960540
10/30/2020$8.50$16.850Call0000
(+0)
0
10/30/2020$8.00$17.725Call0000
(+0)
5.79819
(+0.088546)
0.9669940
10/30/2020$7.50$17.800Call0000
(+0)
0
10/30/2020$7.00$18.275Call0000
(+0)
0
10/30/2020$6.50$19.550Call0000
(+0)
8.04186
(+2.7921)
0.9624010
10/30/2020$6.00$19.300Call0000
(+0)
0
10/30/2020$5.00$21.100Call1101
(+0)
9.80672
(+3.7036)
0.969581
10/30/2020$31.00$5.550Put00023
(-4)
0.00
10/30/2020$30.00$4.725Put22061
(+2)
0.805035
(-0.512745)
-0.9295852
10/30/2020$29.00$3.750Put43132
(+1)
0.71638
(-0.45393)
-0.9046574
10/30/2020$28.00$2.945Put119220
(+10)
0.80133
(-0.070465)
-0.79844810
10/30/2020$27.50$2.565Put20020178
(+7)
0.829455
(-0.03609)
-0.74416811
10/30/2020$27.00$2.180Put50566
(+1)
0.81383
(-0.03609)
-0.6908022
10/30/2020$26.50$1.825Put1094914295
(+103)
0.82008
(-0.02984)
-0.63097127
10/30/2020$26.00$1.500Put1648335864
(+70)
0.806018
(-0.03609)
-0.56630946
10/30/2020$25.00$0.950Put1,9939147715622
(+3605)
0.800915
(-0.03185)
-0.426971523
10/30/2020$24.00$0.555Put4,0609761,8093953
(+375)
0.805603
(-0.058412)
-0.291342773
10/30/2020$23.00$0.305Put9002614491074
(+308)
0.825915
(-0.017788)
-0.18085193
10/30/2020$22.00$0.150Put6432652081374
(+218)
0.844665
(-0.003725)
-0.100621127
10/30/2020$21.00$0.070Put10758342006
(+677)
0.873431
(+0.019572)
-0.05123340
10/30/2020$20.00$0.035Put3412021271911
(+611)
0.938002
(+0.054753)
-0.02644368
10/30/2020$19.50$0.025Put13110239
(+0)
0.956271
(+0.082973)
-0.0192996
10/30/2020$19.00$0.020Put26210548
(+0)
0.997451
(+0.047913)
-0.0144775
10/30/2020$18.50$0.040Put000384
(-5)
1.21067
(+0.09452)
-0.0229740
10/30/2020$18.00$0.015Put24112408
(+0)
1.13175
(-0.06345)
-0.0100094
10/30/2020$17.50$0.010Put000169
(+0)
1.1375
(-0.33192)
-0.0068250
10/30/2020$17.00$0.015Put211221
(-2)
1.29883
(+0.034658)
-0.0089662
10/30/2020$16.50$0.000Put000200
(+0)
0.00
10/30/2020$16.00$0.000Put4000144
(+0)
1.39666
(-0.116691)
0.011
10/30/2020$15.50$0.030Put00040
(+0)
1.69753
(+0.096107)
-0.0126390
10/30/2020$15.00$0.010Put1000897
(-5)
1.5726
(+0.199214)
-0.0053331
10/30/2020$14.50$0.120Put000115
(+0)
2.39855
(+0.484715)
-0.0315480
10/30/2020$14.00$0.000Put00077
(+0)
0.00
10/30/2020$13.50$0.025Put000191
(+0)
2.09167
(+0.152842)
-0.0087810
10/30/2020$13.00$0.080Put000307
(+0)
2.6486
(+0.945576)
-0.0204250
10/30/2020$12.50$0.010Put000311
(+0)
2.05625
(+0.14242)
-0.0037380
10/30/2020$12.00$0.040Put000143
(+0)
2.58404-0.0108870
10/30/2020$11.50$0.000Put00046
(+0)
0.00
10/30/2020$11.00$0.005Put00046
(+0)
2.23108
(-0.015209)
-0.0017940
10/30/2020$10.50$0.055Put000101
(+0)
3.14558
(-0.210569)
-0.0119270
10/30/2020$10.00$0.010Put00061
(+0)
2.6986
(+0.207006)
-0.00320
10/30/2020$9.50$0.000Put00011
(+0)
0.00
10/30/2020$9.00$0.000Put0000
(+0)
0.00
10/30/2020$8.50$0.000Put0000
(+0)
0.00
10/30/2020$8.00$0.000Put0000
(+0)
0.00
10/30/2020$7.50$0.055Put00018
(+0)
4.2691-0.0087510
10/30/2020$7.00$0.000Put0000
(+0)
0.00
10/30/2020$6.50$0.090Put0000
(+0)
5.16689-0.0111460
10/30/2020$6.00$0.000Put0001
(+0)
0.00
10/30/2020$5.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.