Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116C00035000 | 2024-04-29 3:41PM EDT | 35.00 | 40.42 | 34.55 | 39.40 | 0.00 | - | 1 | 4 | 0.00% |
| BBY260116C00037500 | 2024-04-29 3:41PM EDT | 37.50 | 38.02 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
| BBY260116C00040000 | 2024-06-18 9:37AM EDT | 40.00 | 51.59 | 49.15 | 53.30 | +2.97 | +6.11% | 2 | 14 | 51.69% |
| BBY260116C00042500 | 2024-03-19 3:42PM EDT | 42.50 | 36.44 | 32.50 | 36.40 | 0.00 | - | 1 | 7 | 0.00% |
| BBY260116C00045000 | 2024-06-17 1:52PM EDT | 45.00 | 46.15 | 44.55 | 49.50 | 0.00 | - | 3 | 32 | 52.95% |
| BBY260116C00047500 | 2024-05-14 12:08PM EDT | 47.50 | 29.13 | 37.90 | 42.00 | 0.00 | - | 14 | 22 | 0.00% |
| BBY260116C00050000 | 2024-06-17 2:21PM EDT | 50.00 | 41.26 | 39.55 | 44.45 | 0.00 | - | 21 | 33 | 46.33% |
| BBY260116C00055000 | 2024-04-26 10:12AM EDT | 55.00 | 24.04 | 18.60 | 20.95 | 0.00 | - | 4 | 5 | 0.00% |
| BBY260116C00057500 | 2024-04-26 11:12AM EDT | 57.50 | 22.25 | 17.95 | 18.55 | 0.00 | - | 1 | 23 | 0.00% |
| BBY260116C00060000 | 2024-06-10 11:28AM EDT | 60.00 | 29.10 | 33.30 | 34.50 | 0.00 | - | 5 | 87 | 35.56% |
| BBY260116C00062500 | 2024-06-04 10:31AM EDT | 62.50 | 28.39 | 31.25 | 32.70 | 0.00 | - | 2 | 24 | 35.84% |
| BBY260116C00065000 | 2024-06-17 2:33PM EDT | 65.00 | 29.82 | 28.45 | 31.25 | 0.00 | - | 1 | 174 | 37.04% |
| BBY260116C00067500 | 2024-06-17 2:33PM EDT | 67.50 | 27.84 | 26.85 | 29.55 | 0.00 | - | 1 | 19 | 37.02% |
| BBY260116C00070000 | 2024-06-17 2:35PM EDT | 70.00 | 26.15 | 26.00 | 26.70 | 0.00 | - | 1 | 62 | 33.25% |
| BBY260116C00072500 | 2024-06-12 9:43AM EDT | 72.50 | 21.90 | 23.60 | 25.10 | 0.00 | - | 1 | 27 | 33.33% |
| BBY260116C00075000 | 2024-06-17 2:27PM EDT | 75.00 | 22.91 | 22.55 | 24.35 | 0.00 | - | 4 | 147 | 35.51% |
| BBY260116C00077500 | 2024-06-10 3:15PM EDT | 77.50 | 18.24 | 20.05 | 22.80 | 0.00 | - | 10 | 545 | 35.21% |
| BBY260116C00080000 | 2024-06-17 1:06PM EDT | 80.00 | 19.50 | 18.95 | 20.80 | 0.00 | - | 6 | 97 | 33.62% |
| BBY260116C00082500 | 2024-06-17 1:28PM EDT | 82.50 | 17.98 | 16.55 | 19.15 | 0.00 | - | 5 | 86 | 32.82% |
| BBY260116C00085000 | 2024-06-17 9:30AM EDT | 85.00 | 15.30 | 17.00 | 18.25 | 0.00 | - | 4 | 138 | 33.66% |
| BBY260116C00087500 | 2024-06-17 9:47AM EDT | 87.50 | 13.90 | 15.40 | 16.55 | 0.00 | - | 3 | 31 | 32.46% |
| BBY260116C00090000 | 2024-06-10 9:30AM EDT | 90.00 | 12.30 | 14.45 | 15.40 | 0.00 | - | 10 | 171 | 32.39% |
| BBY260116C00095000 | 2024-06-07 9:30AM EDT | 95.00 | 10.27 | 12.40 | 13.70 | 0.00 | - | 1 | 392 | 33.14% |
| BBY260116C00100000 | 2024-06-10 3:52PM EDT | 100.00 | 8.30 | 10.35 | 10.95 | 0.00 | - | 300 | 305 | 31.06% |
| BBY260116C00105000 | 2024-06-17 10:42AM EDT | 105.00 | 7.92 | 7.90 | 9.30 | 0.00 | - | 15 | 112 | 30.88% |
| BBY260116C00110000 | 2024-06-12 2:53PM EDT | 110.00 | 5.45 | 6.30 | 8.00 | 0.00 | - | 21 | 34 | 31.01% |
| BBY260116C00115000 | 2024-06-03 9:30AM EDT | 115.00 | 4.25 | 6.05 | 7.80 | 0.00 | - | 1 | 815 | 33.27% |
| BBY260116C00120000 | 2024-06-17 3:57PM EDT | 120.00 | 5.15 | 4.90 | 5.65 | 0.00 | - | 1 | 222 | 30.59% |
| BBY260116C00125000 | 2024-06-07 3:49PM EDT | 125.00 | 3.41 | 4.15 | 6.40 | 0.00 | - | 9 | 91 | 34.67% |
| BBY260116C00130000 | 2024-06-12 3:44PM EDT | 130.00 | 2.40 | 3.40 | 4.75 | 0.00 | - | - | 2 | 32.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116P00032500 | 2024-06-13 9:55AM EDT | 32.50 | 0.49 | 0.13 | 0.73 | 0.00 | - | 1 | 55 | 50.56% |
| BBY260116P00035000 | 2024-06-03 9:34AM EDT | 35.00 | 0.65 | 0.22 | 0.85 | 0.00 | - | 2 | 43 | 48.83% |
| BBY260116P00037500 | 2024-06-17 2:54PM EDT | 37.50 | 0.64 | 0.50 | 0.98 | 0.00 | - | 23 | 39 | 47.14% |
| BBY260116P00040000 | 2024-06-13 1:08PM EDT | 40.00 | 0.95 | 0.70 | 1.13 | 0.00 | - | 1 | 22 | 45.63% |
| BBY260116P00042500 | 2024-04-29 1:33PM EDT | 42.50 | 1.85 | 1.53 | 2.75 | 0.00 | - | 4 | 55 | 50.64% |
| BBY260116P00045000 | 2024-06-14 12:29PM EDT | 45.00 | 1.25 | 0.90 | 1.59 | 0.00 | - | 20 | 843 | 43.64% |
| BBY260116P00047500 | 2024-06-12 12:10PM EDT | 47.50 | 1.50 | 1.21 | 1.55 | 0.00 | - | 1 | 21 | 40.56% |
| BBY260116P00050000 | 2024-06-07 3:30PM EDT | 50.00 | 1.70 | 1.01 | 2.76 | 0.00 | - | 6 | 369 | 45.14% |
| BBY260116P00055000 | 2024-06-03 2:15PM EDT | 55.00 | 2.59 | 1.01 | 2.10 | 0.00 | - | 6 | 52 | 36.16% |
| BBY260116P00057500 | 2024-05-24 1:24PM EDT | 57.50 | 5.50 | 2.03 | 4.50 | 0.00 | - | 4 | 15 | 44.39% |
| BBY260116P00060000 | 2024-06-11 3:39PM EDT | 60.00 | 3.38 | 1.08 | 3.80 | 0.00 | - | 1 | 164 | 38.76% |
| BBY260116P00062500 | 2024-06-03 11:54AM EDT | 62.50 | 4.05 | 2.22 | 4.20 | 0.00 | - | 1 | 13 | 37.63% |
| BBY260116P00065000 | 2024-06-05 11:21AM EDT | 65.00 | 4.45 | 3.50 | 3.95 | 0.00 | - | 10 | 84 | 34.10% |
| BBY260116P00067500 | 2024-05-30 10:44AM EDT | 67.50 | 6.60 | 2.49 | 5.50 | 0.00 | - | 1 | 54 | 36.76% |
| BBY260116P00070000 | 2024-06-17 3:09PM EDT | 70.00 | 5.05 | 2.90 | 5.60 | 0.00 | - | 1 | 38 | 34.40% |
| BBY260116P00072500 | 2024-06-03 9:45AM EDT | 72.50 | 6.40 | 4.00 | 5.85 | 0.00 | - | 1 | 98 | 32.51% |
| BBY260116P00075000 | 2024-06-10 3:52PM EDT | 75.00 | 7.60 | 4.05 | 8.05 | 0.00 | - | 300 | 342 | 35.98% |
| BBY260116P00077500 | 2024-04-22 2:49PM EDT | 77.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BBY260116P00080000 | 2024-06-17 1:09PM EDT | 80.00 | 8.30 | 7.15 | 9.55 | 0.00 | - | 2 | 90 | 34.17% |
| BBY260116P00082500 | 2024-06-13 1:18PM EDT | 82.50 | 10.40 | 8.70 | 10.45 | 0.00 | - | 2 | 52 | 33.48% |
| BBY260116P00085000 | 2024-06-17 2:45PM EDT | 85.00 | 10.15 | 9.60 | 10.65 | 0.00 | - | 1 | 12 | 31.01% |
| BBY260116P00090000 | 2024-05-30 12:56PM EDT | 90.00 | 16.55 | 11.45 | 12.65 | 0.00 | - | 1 | 6 | 29.54% |
| BBY260116P00095000 | 2024-02-12 3:33PM EDT | 95.00 | 23.84 | 22.75 | 23.30 | 0.00 | - | - | 1 | 46.59% |
| BBY260116P00100000 | 2024-06-06 2:16PM EDT | 100.00 | 19.25 | 17.15 | 18.40 | 0.00 | - | 20 | 16 | 28.72% |
| BBY260116P00105000 | 2024-04-24 11:00AM EDT | 105.00 | 32.81 | 33.15 | 36.25 | 0.00 | - | 1 | 4 | 56.86% |
| BBY260116P00110000 | 2024-02-29 12:40PM EDT | 110.00 | 31.15 | 29.95 | 30.70 | 0.00 | - | 1 | 5 | 40.28% |
| BBY260116P00120000 | 2024-04-17 3:45PM EDT | 120.00 | 44.00 | 44.55 | 49.45 | 0.00 | - | 1 | 0 | 59.46% |
© 2024 Yahoo. All rights reserved.