Free Trial

Best Buy (BBY) Options Chain & Prices

→ Biotech's Best Kept Secret: Potential 46,751% Gain (From Behind the Markets) (Ad)
Free BBY Stock Alerts
$84.82
+3.27 (+4.01%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

BBY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$68.00$0.009Put6 - 61260
(-39)		60.56%
(+4.56%)		-0.0040131
6/7/2024$69.00$0.010Put1275154
(-28)		57.74%
(+4.51%)		-0.0047415
6/7/2024$70.00$0.011Put724172
(+33)		54.96%
(+4.45%)		-0.0056624
6/7/2024$70.00$14.696Call65 - - 228
(-36)		54.94%
(+4.43%)		0.9946752
6/7/2024$72.00$0.016Put2082071236
(+44)		54.34%
(+9.10%)		-0.0083928
6/7/2024$72.00$12.702Call42411195
(-13)		49.52%
(+4.27%)		0.99194911
6/7/2024$73.00$0.019Put613375
(+329)		46.90%
(+4.19%)		-0.0104355
6/7/2024$73.00$11.707Call26 - 5211
(-17)		46.87%
(+4.17%)		0.98991910
6/7/2024$74.00$0.023Put45378235
(+191)		44.30%
(+4.05%)		-0.01318516
6/7/2024$74.00$10.712Call216 - 111
(-29)		44.28%
(+4.03%)		0.9871779
6/7/2024$75.00$0.029Put1398943330
(+305)		41.75%
(+3.88%)		-0.01696423
6/7/2024$75.00$9.719Call23112213
(-170)		41.73%
(+3.85%)		0.98341913
6/7/2024$76.00$0.037Put351218799
(+739)		39.25%
(+3.63%)		-0.02224624
6/7/2024$76.00$8.728Call1910 - 98
(+6)		39.23%
(+3.61%)		0.97815413
6/7/2024$77.00$0.049Put303148143198
(+134)		36.81%
(+3.30%)		-0.02984775
6/7/2024$77.00$7.741Call21 - 3190
(+52)		36.79%
(+3.27%)		0.9706129
6/7/2024$78.00$0.066Put1,18087763434
(+424)		34.44%
(+2.80%)		-0.04100384
6/7/2024$78.00$6.759Call2771182214
(+41)		34.42%
(+2.80%)		0.95954534
6/7/2024$79.00$0.092Put660236254323
(+322)		32.16%
(+2.72%)		-0.057789145
6/7/2024$79.00$5.786Call31213621149
(+64)		32.14%
(+2.12%)		0.94291760
6/7/2024$80.00$0.134Put1,772485884355
(+355)		28.05%
(-1.63%)		-0.083614459
6/7/2024$80.00$4.828Call377194108354
(+175)		0.917357193
6/7/2024$81.00$0.202Put731431248292
(+291)		28.04%
(-0.09%)		-0.124366165
6/7/2024$81.00$3.896Call33520587194
(+79)		28.04%
(-0.96%)		0.877544106
6/7/2024$82.00$0.318Put42312623943
(+43)		26.11%
(-2.28%)		-0.187296128
6/7/2024$82.00$3.011Call61635756161
(+124)		26.37%
(-1.60%)		0.815863157
6/7/2024$83.00$0.515Put6903562952
(+2)		25.14%
(-3.14%)		-0.280613200
6/7/2024$83.00$2.206Call637348136264
(+256)		25.14%
(-3.16%)		0.724455143
6/7/2024$84.00$0.840Put12345641
(+1)		25.53%
(-3.48%)		-0.4050542
6/7/2024$84.00$1.526Call52125516998
(+95)		25.12%
(-3.27%)		0.602748129
6/7/2024$85.00$1.329Put4915322
(+2)		25.71%
(-4.27%)		-0.5449398
6/7/2024$85.00$1.007Call4583095777
(+72)		24.53%
(-5.40%)		0.465982116
6/7/2024$86.00$1.982Put11 - 0
(+0)		25.15%
(-5.93%)		-0.6747731
6/7/2024$86.00$0.649Call51535512017
(+4)		25.56%
(-5.53%)		0.33892369
6/7/2024$87.00$0.417Call3763014916
(+15)		25.89%
(-6.39%)		0.23764659
6/7/2024$88.00$3.629Put11 - 0
(+0)		27.46%
(-6.01%)		-0.8519631
6/7/2024$88.00$0.272Call3129 - 1
(+1)		27.46%
(-6.06%)		0.16416213
6/7/2024$89.00$0.181Call54 - 14
(+14)		28.83%
(-5.93%)		0.1136643
6/7/2024$90.00$5.499Put22 - 0
(+0)		30.29%
(-5.72%)		-0.935932
6/7/2024$90.00$0.122Call1810 - 37
(+33)		30.27%
(-5.73%)		0.07881810
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
6/7/2024$95.00$0.021Call20 - - 10
(+0)		37.26%
(-4.61%)		0.0144941
6/7/2024$100.00$0.005Call1 - - 9
(+9)		43.39%
(-3.58%)		0.0032561
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:BBY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press
Next President (Not Trump. Not Biden.)
The Freeport Society