NYSE:BBY - Best Buy Options Chain

$67.59
+0.44 (+0.66 %)
(As of 09/19/2019 04:00 PM ET)
Today's Range
$67.43
Now: $67.59
$68.00
50-Day Range
$62.81
MA: $67.24
$77.51
52-Week Range
$47.72
Now: $67.59
$81.66
Volume1.35 million shs
Average Volume3.31 million shs
Market Capitalization$17.81 billion
P/E Ratio12.70
Dividend Yield2.90%
Beta1.11

Options Chain

Best Buy (NYSE:BBY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$105.00$0.010Call072.15302 (+0.387208)0.003217
9/20/2019$100.00$0.005Call0241.82257 (+0.234721)0.001964
9/20/2019$95.00$0.005Call0571.66315 (+0.339877)0.002926
9/20/2019$90.00$0.005Call03871.38485 (+0.260308)0.002515
9/20/2019$85.00$0.010Call0970 (-3)1.22424 (+0.233151)0.005309
9/20/2019$82.50$0.010Call2478 (-1)1.0869 (+0.277523)0.005907
9/20/2019$80.00$0.005Call12,128 (-7)0.875 (+0.132131)0.003794
9/20/2019$78.00$0.015Call000.863844 (+0.187059)0.010465
9/20/2019$77.50$0.005Call21,751 (-1)0.732657 (+0.08848)0.004465
9/20/2019$77.00$0.015Call000.808581 (+0.192208)0.012044
9/20/2019$76.00$0.015Call000.732897 (+0.164873)0.012111
9/20/2019$75.00$0.005Call21,4970.581964 (+0.109098)0.005492
9/20/2019$74.50$0.015Call000.630167 (+0.137567)0.013838
9/20/2019$74.00$0.015Call0290.594968 (+0.145205)0.014558
9/20/2019$73.50$0.015Call0570.559253 (+0.126496)0.015379
9/20/2019$73.00$0.015Call21830.522971 (+0.110708)0.016318
9/20/2019$72.50$0.015Call2402 (-2)0.486068 (+0.087945)0.017406
9/20/2019$72.00$0.020Call0960 (+551)0.468523 (+0.07501)0.02322
9/20/2019$71.50$0.020Call3193 (-3)0.429 (+0.065026)0.025089
9/20/2019$71.00$0.025Call6196 (+1)0.403477 (+0.053714)0.032206
9/20/2019$70.50$0.025Call4480.360981 (+0.014108)0.035469
9/20/2019$70.00$0.035Call571,135 (-12)0.338614 (-0.003959)0.050201
9/20/2019$69.50$0.060Call59153 (+18)0.329358 (-0.014916)0.081396
9/20/2019$69.00$0.110Call190554 (+7)0.328212 (+0.003449)0.134902
9/20/2019$68.50$0.190Call64307 (+170)0.32652 (+0.004744)0.209413
9/20/2019$68.00$0.310Call207588 (+29)0.324037 (+0.011774)0.305231
9/20/2019$67.50$0.515Call126763 (+16)0.338797 (+0.051442)0.42392
9/20/2019$67.00$0.765Call1285 (-127)0.345742 (+0.082697)0.541017
9/20/2019$66.50$1.180Call00 (-174)0.410938 (+0.094352)0.632073
9/20/2019$66.00$1.455Call112 (-232)0.375612 (+0.007973)0.738192
9/20/2019$65.50$2.145Call100 (-16)0.577092 (-0.0953)0.727557
9/20/2019$65.00$2.315Call616 (-694)0.424055 (-0.109133)0.854215
9/20/2019$64.50$2.815Call00 (-3)0.490416 (-0.273814)0.870607
9/20/2019$64.00$3.800Call00 (-120)0.92979 (+0.284122)0.768385
9/20/2019$63.50$4.525Call001.1614 (-0.180156)0.756133
9/20/2019$63.00$4.750Call105 (-64)1.05798 (+0.345487)0.803632
9/20/2019$62.50$4.320Call08 (-157)01
9/20/2019$62.00$5.750Call00 (-39)1.21515 (+0.405166)0.824559
9/20/2019$61.50$6.275Call001.31263 (-0.325368)0.829929
9/20/2019$61.00$6.725Call00 (-34)1.34869 (+0.650107)0.844418
9/20/2019$60.50$7.275Call001.46085 (+0.049292)0.845927
9/20/2019$60.00$7.275Call215 (-139)0.982246 (-0.328734)0.943604
9/20/2019$59.50$8.075Call001.43843 (-0.220376)0.882949
9/20/2019$59.00$8.750Call001.67421 (-0.071084)0.86577
9/20/2019$58.50$9.225Call001.73823 (-0.13303)0.872158
9/20/2019$58.00$9.900Call001.9665 (+0.147016)0.859839
9/20/2019$57.50$10.075Call01 (-540)1.71392 (-0.193874)0.900929
9/20/2019$57.00$10.625Call001.84281 (-0.092019)0.897973
9/20/2019$56.50$10.500Call0001
9/20/2019$56.00$11.125Call0001
9/20/2019$55.50$12.125Call002.05379 (-0.314795)0.908216
9/20/2019$55.00$11.900Call00 (-21)01
9/20/2019$52.50$14.400Call01 (-9)01
9/20/2019$50.00$16.900Call020 (-227)01
9/20/2019$47.50$20.225Call00 (-29)3.43866 (+1.12316)0.931578
9/20/2019$45.00$22.850Call00 (-49)4.06002 (+0.858067)0.930876
9/20/2019$42.50$24.450Call0001
9/20/2019$40.00$27.125Call00
9/20/2019$37.50$29.550Call00
9/20/2019$35.00$32.550Call005.35759 (-0.684565)0.967222
9/20/2019$32.50$33.875Call0001
9/20/2019$30.00$36.650Call0001
9/20/2019$105.00$37.900Put002.62119 (-0.259912)-0.987817
9/20/2019$100.00$33.025Put002.83433 (+1.09087)-0.965926
9/20/2019$95.00$28.025Put002.55535 (+0.156257)-0.962865
9/20/2019$90.00$23.375Put0542.77018 (+0.964796)-0.91104
9/20/2019$85.00$17.875Put2001761.40958-0.98816
9/20/2019$82.50$15.375Put4004901.24867-0.987599
9/20/2019$80.00$12.875Put1,050911 (+374)1.09194-0.985576
9/20/2019$78.00$11.375Put001.70884 (+0.392752)-0.870309
9/20/2019$77.50$10.450Put2001831.12656 (+0.360937)-0.954705
9/20/2019$77.00$10.400Put001.64068 (+0.362091)-0.860129
9/20/2019$76.00$9.525Put001.62806 (+0.459653)-0.834949
9/20/2019$75.00$7.900Put2001,8540.819632-0.967075
9/20/2019$74.50$7.900Put001.35788 (+0.294506)-0.839119
9/20/2019$74.00$7.425Put001.31572 (+0.287188)-0.829426
9/20/2019$73.50$6.775Put001.14579 (+0.19757)-0.84992
9/20/2019$73.00$6.500Put051.24672 (+0.350436)-0.804517
9/20/2019$72.50$5.325Put2001,147 (-8)
9/20/2019$72.00$5.650Put001.23266 (+0.887059)-0.766075
9/20/2019$71.50$5.000Put0321.06094 (+0.746306)-0.77749
9/20/2019$71.00$4.500Put0180.996637 (+0.601035)-0.76638
9/20/2019$70.50$4.250Put001.06797-0.717799
9/20/2019$70.00$2.820Put111,988 (+1)
9/20/2019$69.50$3.065Put040.803151 (+0.532392)-0.707913
9/20/2019$69.00$2.235Put3141 (-1)0.532509 (+0.223381)-0.750241
9/20/2019$68.50$1.645Put3387 (+46)0.398614 (+0.078258)-0.746488
9/20/2019$68.00$1.180Put221335 (+3)0.335636 (+0.003851)-0.688306
9/20/2019$67.50$0.875Put451,017 (+37)0.343387 (+0.008376)-0.5751
9/20/2019$67.00$0.625Put1331530.352042 (+0.006195)-0.459969
9/20/2019$66.50$0.440Put26132 (+17)0.367808 (+0.010898)-0.352817
9/20/2019$66.00$0.295Put60187 (+23)0.370793 (+0.005415)-0.258864
9/20/2019$65.50$0.200Put4116 (+83)0.384551 (+0.002622)-0.186616
9/20/2019$65.00$0.135Put412,029 (+1)0.405469 (+0.025833)-0.131782
9/20/2019$64.50$0.100Put0705 (+680)0.425649 (+0.015518)-0.09716
9/20/2019$64.00$0.075Put5142 (-4)0.455653 (-0.010066)-0.07181
9/20/2019$63.50$0.055Put0130.476987 (+0.020672)-0.053374
9/20/2019$63.00$0.050Put4730.520352 (+0.039008)-0.045976
9/20/2019$62.50$0.045Put25990.560563 (+0.010095)-0.038651
9/20/2019$62.00$0.080Put0148 (-3)0.684334 (+0.047552)-0.053362
9/20/2019$61.50$0.070Put000.717189 (+0.034182)-0.045385
9/20/2019$61.00$0.065Put03930.762152 (+0.035736)-0.040667
9/20/2019$60.50$0.070Put000.824536 (+0.078052)-0.039891
9/20/2019$60.00$0.065Put01,251 (-2)0.869632 (+0.088675)-0.035876
9/20/2019$59.50$0.055Put000.906627 (+0.069908)-0.030673
9/20/2019$59.00$0.050Put000.943059 (+0.078538)-0.027012
9/20/2019$58.50$0.045Put000.973126 (+0.081016)-0.024034
9/20/2019$58.00$0.045Put001.02348 (+0.124584)-0.023024
9/20/2019$57.50$0.045Put0302 (-5)1.06776 (+0.147885)-0.021549
9/20/2019$57.00$0.045Put001.12382 (+0.160652)-0.021112
9/20/2019$56.50$0.045Put011.17336 (+0.168872)-0.020167
9/20/2019$56.00$0.025Put001.13632 (+0.107866)-0.012292
9/20/2019$55.50$0.045Put001.27722 (+0.188853)-0.018722
9/20/2019$55.00$0.040Put07331.30071 (+0.225447)-0.016028
9/20/2019$52.50$0.015Put08761.37693 (+0.137596)-0.006204
9/20/2019$50.00$0.010Put02,750 (+15)1.56355 (+0.16421)-0.003581
9/20/2019$47.50$0.010Put02,0961.80932 (+0.264143)-0.003147
9/20/2019$45.00$0.010Put082.09219 (+0.319917)-0.003054
9/20/2019$42.50$0.010Put0432.36593 (+0.376883)-0.002789
9/20/2019$40.00$0.010Put0372.625 (+0.39375)-0.002374
9/20/2019$37.50$0.010Put0232.90241 (+0.454071)-0.002029
9/20/2019$35.00$0.005Put0293.05593 (+0.488736)-0.001028
9/20/2019$32.50$0.010Put01703.5548 (+0.548318)-0.001627
9/20/2019$30.00$0.005Put0443.74017 (+0.590174)-0.000792
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/19/2019 by MarketBeat.com Staff

Featured Article: Monthly Dividend Stocks

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.

Yahoo Gemini Pixel