Log in
NYSE:BBY

Best Buy Options Chain and Prices

$105.58
-0.05 (-0.05 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$104.64
Now: $105.58
$107.38
50-Day Range
$98.10
MA: $107.42
$117.37
52-Week Range
$48.10
Now: $105.58
$119.48
Volume2.26 million shs
Average Volume2.75 million shs
Market Capitalization$27.33 billion
P/E Ratio17.03
Dividend Yield2.08%
Beta1.64

Options Chain

Best Buy (NYSE:BBY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$170.00$0.000Call0000
(+0)
0.00
9/25/2020$165.00$0.000Call0000
(+0)
0.00
9/25/2020$160.00$0.000Call0000
(+0)
0.00
9/25/2020$155.00$0.000Call0000
(+0)
0.00
9/25/2020$150.00$0.125Call0000
(+0)
1.20178
(+0.168194)
0.0213450
9/25/2020$145.00$0.000Call0006
(+0)
0.00
9/25/2020$140.00$0.000Call0004
(+0)
0.00
9/25/2020$135.00$0.000Call00027
(+0)
0.00
9/25/2020$130.00$0.005Call11046
(+0)
0.522577
(-0.108103)
0.0022651
9/25/2020$125.00$0.050Call00030
(+0)
0.565865
(+0.005191)
0.0172010
9/25/2020$124.00$0.000Call00015
(+0)
0.00
9/25/2020$123.00$0.000Call00022
(+0)
0.00
9/25/2020$122.00$0.000Call00012
(+0)
0.00
9/25/2020$121.00$0.045Call00022
(+0)
0.465122
(+0.018226)
0.0185790
9/25/2020$120.00$0.050Call000204
(+0)
0.448088
(+0.036796)
0.0210810
9/25/2020$119.00$0.025Call50031
(+0)
0.383508
(-0.004934)
0.0131
9/25/2020$118.00$0.000Call80073
(-44)
0.40048
(+0.029313)
0.03
9/25/2020$117.00$0.065Call500136
(-32)
0.388911
(-0.050646)
0.0300651
9/25/2020$116.00$0.000Call320267
(-83)
0.347201
(+0.005691)
0.03
9/25/2020$115.00$0.075Call720259
(-1)
0.34309
(-0.045188)
0.0379672
9/25/2020$114.00$0.125Call31729718341
(-2)
0.347875
(-0.005391)
0.05839133
9/25/2020$113.00$0.325Call1131070168
(+1)
0.401157
(+0.051852)
0.1161199
9/25/2020$112.00$0.260Call3243085871
(+394)
0.341063
(-0.001124)
0.11010747
9/25/2020$111.00$0.620Call28203372
(+0)
0.405455
(+0.064751)
0.1939814
9/25/2020$110.00$0.515Call1526171
(+7)
0.334477
(-0.006336)
0.1943389
9/25/2020$109.00$0.720Call1131092117
(+1)
0.333541
(-0.010036)
0.25243114
9/25/2020$108.00$0.995Call863436239
(+15)
0.334472
(-0.010729)
0.32064636
9/25/2020$107.00$1.350Call132766
(+17)
0.337057
(-0.01449)
0.39640211
9/25/2020$106.00$1.810Call85562149
(+23)
0.344376
(-0.013208)
0.47639737
9/25/2020$105.00$2.305Call695947
(+7)
0.344041
(-0.00078)
0.5555317
9/25/2020$104.00$2.910Call10915
(+0)
0.349286
(-0.010157)
0.6316043
9/25/2020$103.00$3.625Call5414
(-2)
0.361984
(+0.002375)
0.6980443
9/25/2020$102.00$4.350Call0000
(+0)
0.364429
(+0.005767)
0.7608230
9/25/2020$101.00$5.500Call2003
(+0)
0.454068
(+0.075953)
0.7693982
9/25/2020$100.00$5.700Call0008
(+0)
0.266754
(-0.109963)
0.9317030
9/25/2020$99.50$7.275Call0006
(+0)
0.601424
(+0.230795)
0.774540
9/25/2020$99.00$7.100Call0004
(+0)
0.456192
(+0.020566)
0.8532130
9/25/2020$98.50$7.350Call0000
(+0)
0.394203
(+0.053862)
0.9030230
9/25/2020$98.00$7.850Call0000
(+0)
0.415405
(+0.035014)
0.9072470
9/25/2020$97.50$9.200Call0001
(+0)
0.695362
(+0.239753)
0.8092210
9/25/2020$97.00$8.900Call0000
(+0)
0.478554
(+0.139156)
0.9052760
9/25/2020$96.50$9.325Call0000
(+0)
0.466909
(+0.155535)
0.9226660
9/25/2020$96.00$9.600Call0000
(+0)
0.3076250.9879120
9/25/2020$95.50$10.325Call0000
(+0)
0.507942
(-0.031035)
0.9281020
9/25/2020$95.00$10.625Call0000
(+0)
0.3801960.9789230
9/25/2020$94.00$11.925Call0000
(+0)
0.618582
(+0.17938)
0.9191090
9/25/2020$90.00$15.825Call0000
(+0)
0.732549
(+0.188356)
0.947880
9/25/2020$85.00$20.525Call0000
(+0)
0
9/25/2020$80.00$25.525Call0000
(+0)
0
9/25/2020$75.00$30.600Call0000
(+0)
0.9841160.9950240
9/25/2020$70.00$35.575Call0000
(+0)
0
9/25/2020$65.00$40.550Call0000
(+0)
0
9/25/2020$60.00$45.450Call0000
(+0)
0
9/25/2020$55.00$50.525Call0000
(+0)
0
9/25/2020$170.00$64.475Put0000
(+0)
1.40526-0.9916150
9/25/2020$165.00$59.500Put0000
(+0)
1.38906-0.9881630
9/25/2020$160.00$54.025Put0000
(+0)
0
9/25/2020$155.00$49.500Put0000
(+0)
1.22922-0.9867750
9/25/2020$150.00$43.975Put0000
(+0)
0
9/25/2020$145.00$39.550Put0000
(+0)
1.10834-0.9778990
9/25/2020$140.00$34.425Put0000
(+0)
0.711072-0.9981720
9/25/2020$135.00$29.450Put0000
(+0)
0.737429-0.9916060
9/25/2020$130.00$24.550Put0001
(+0)
0.787429
(+0.191335)
-0.9700110
9/25/2020$125.00$19.550Put0000
(+0)
0.669935-0.9653580
9/25/2020$124.00$18.500Put0000
(+0)
0.587019-0.9748060
9/25/2020$123.00$17.500Put0000
(+0)
0.562019
(-0.068975)
-0.9740250
9/25/2020$122.00$16.500Put0000
(+0)
0.537019
(+0.007003)
-0.973120
9/25/2020$121.00$15.725Put0000
(+0)
0.666489
(+0.102098)
-0.9275820
9/25/2020$120.00$14.500Put0000
(+0)
0.487628
(-0.106135)
-0.970730
9/25/2020$119.00$13.550Put0000
(+0)
0.500391
(-0.024938)
-0.9560640
9/25/2020$118.00$12.400Put0002
(+0)
0
9/25/2020$117.00$11.400Put10017
(+1)
1
9/25/2020$116.00$10.400Put0001
(+0)
0
9/25/2020$115.00$9.475Put10029
(+0)
0.330078
(-0.145492)
-0.9700631
9/25/2020$114.00$8.375Put50010
(+1)
1
9/25/2020$113.00$7.550Put00020
(+0)
0.322002
(-0.142261)
-0.9356410
9/25/2020$112.00$7.375Put1700148
(-1)
0.530879
(+0.095131)
-0.7793333
9/25/2020$111.00$5.775Put000203
(+0)
0.336424
(-0.058699)
-0.8568230
9/25/2020$110.00$4.900Put500263
(+3)
0.323828
(-0.09418)
-0.8136254
9/25/2020$109.00$4.150Put31200297
(+0)
0.336484
(-0.0118)
-0.7474787
9/25/2020$108.00$3.375Put1101082
(+21)
0.325
(-0.040069)
-0.6843099
9/25/2020$107.00$2.770Put333371
(+16)
0.336328
(-0.031866)
-0.60445613
9/25/2020$106.00$2.210Put1268848
(+0)
0.339844
(-0.030303)
-0.52391813
9/25/2020$105.00$1.710Put81317151
(+3)
0.339453
(-0.045743)
-0.44421629
9/25/2020$104.00$1.345Put115263
(+8)
0.351953
(-0.025616)
-0.368328
9/25/2020$103.00$1.020Put3731385
(-4)
0.355078
(-0.032071)
-0.29906616
9/25/2020$102.00$0.770Put542123
(+6)
0.365234
(-0.019571)
-0.23790820
9/25/2020$101.00$0.590Put5191235
(+4)
0.374609
(-0.019962)
-0.18898117
9/25/2020$100.00$0.535Put3213181
(+3)
0.409766
(+0.017929)
-0.1620166
9/25/2020$99.50$0.330Put200058
(-4)
0.375416
(-0.051004)
-0.1191941
9/25/2020$99.00$0.400Put110014
(+3)
0.423828
(+0.007612)
-0.1261622
9/25/2020$98.50$0.345Put00039
(+0)
0.423519
(-0.000558)
-0.1112450
9/25/2020$98.00$0.335Put44020
(+1)
0.4403
(+0.013537)
-0.104491
9/25/2020$97.50$0.220Put5005037
(-4)
0.415259
(-0.014677)
-0.07719615
9/25/2020$97.00$0.195Put10136
(+0)
0.426405
(-0.044499)
-0.0685111
9/25/2020$96.50$0.170Put201101
(+0)
0.432894
(-0.010714)
-0.0603382
9/25/2020$96.00$0.145Put00085
(-4)
0.433218
(-0.016284)
-0.0519780
9/25/2020$95.50$0.125Put1017
(-1)
0.437581
(-0.027121)
-0.0451021
9/25/2020$95.00$0.110Put100028
(+2)
0.445703
(-0.015826)
-0.0397374
9/25/2020$94.00$0.105Put00016
(+0)
0.480086
(-0.030216)
-0.0360120
9/25/2020$90.00$0.055Put00014
(+0)
0.56161
(-0.013403)
-0.0173730
9/25/2020$85.00$0.000Put0000
(+0)
0.00
9/25/2020$80.00$0.000Put0000
(+0)
0.00
9/25/2020$75.00$0.000Put0000
(+0)
0.00
9/25/2020$70.00$0.045Put0000
(+0)
1.26841
(+0.026039)
-0.0069280
9/25/2020$65.00$0.000Put0000
(+0)
0.00
9/25/2020$60.00$0.000Put0000
(+0)
0.00
9/25/2020$55.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/19/2020 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.