Options Chain for BEST BUY INC COM (BBY) - $74.43 as of 4/24/2024 8:17:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.50 | 31.20 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 50.00 | 24.10 | 25.85 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 55.00 | 17.30 | 20.20 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 60.00 | 13.80 | 16.50 | 21.10 | 0.00 | 0.00% | 0 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 3:59:57 PM EST |
| 64.00 | 9.55 | 11.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 65.00 | 8.35 | 10.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 66.00 | 7.40 | 9.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 67.00 | 7.35 | 7.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 68.00 | 5.90 | 8.45 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 69.00 | 3.35 | 6.65 | 7.91 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.02 | 3/19/2024 | 4/24/2024 3:59:57 PM EST |
| 70.00 | 3.95 | 5.75 | 7.02 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.97 | 0.03 | -0.04 | 3/19/2024 | 4/24/2024 3:59:57 PM EST |
| 71.00 | 2.33 | 3.95 | 8.61 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.94 | 0.05 | -0.07 | 3/20/2024 | 4/24/2024 3:59:57 PM EST |
| 72.00 | 2.46 | 2.73 | % | 0 | 0 | 0.44 | 0.88 | 0.10 | -0.11 | 4/24/2024 3:59:57 PM EST | |||
| 73.00 | 1.59 | 1.78 | 1.39 | -1.12 | -44.63% | 16 | 2 | 0.33 | 0.78 | 0.16 | -0.14 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 74.00 | 0.93 | 0.98 | 0.95 | -0.80 | -45.72% | 40 | 7 | 0.32 | 0.60 | 0.23 | -0.16 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 75.00 | 0.42 | 0.47 | 0.31 | -0.57 | -64.78% | 106 | 122 | 0.31 | 0.36 | 0.23 | -0.15 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 76.00 | 0.15 | 0.20 | 0.15 | -0.27 | -64.29% | 55 | 193 | 0.32 | 0.18 | 0.15 | -0.11 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 77.00 | 0.05 | 0.08 | 0.05 | -0.18 | -78.27% | 33 | 104 | 0.32 | 0.08 | 0.08 | -0.06 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 78.00 | 0.01 | 0.04 | 0.06 | -0.04 | -40.00% | 53 | 110 | 0.34 | 0.03 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 0.01 | 0.02 | -0.02 | -50.00% | 16 | 200 | 0.37 | 0.01 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.29 | 0.01 | -0.02 | -66.67% | 2 | 340 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 81.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 86 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 82.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 14 | 114 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 83.00 | 0.00 | 0.38 | 0.01 | -0.01 | -50.00% | 3 | 96 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 84.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 1.51 | 0.04 | 0.00 | 0.00% | 0 | 20 | 2.30 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:57 PM EST |
| 86.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 87.00 | 0.00 | 0.16 | 0.38 | 0.00 | 0.00% | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 88.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:57 PM EST |
| 89.00 | 0.00 | 1.89 | 0.36 | 0.00 | 0.00% | 0 | 92 | 2.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 1.88 | 0.04 | 0.00 | 0.00% | 0 | 99 | 3.03 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:57 PM EST |
| 91.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 3:59:57 PM EST |
| 92.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:57 PM EST |
| 93.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:57 PM EST |
| 94.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.23 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.03 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:57 PM EST |
| 67.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 68.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 16 | 166 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 69.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 15 | 0.52 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 70.00 | 0.01 | 0.06 | 0.03 | +0.02 | +200.00% | 6 | 146 | 0.44 | -0.03 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 71.00 | 0.03 | 0.07 | 0.07 | +0.02 | +40.00% | 13 | 52 | 0.39 | -0.06 | 0.05 | -0.07 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 72.00 | 0.08 | 0.11 | 0.10 | +0.02 | +25.00% | 424 | 111 | 0.35 | -0.12 | 0.10 | -0.11 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 73.00 | 0.19 | 0.23 | 0.23 | +0.11 | +91.67% | 61 | 83 | 0.33 | -0.22 | 0.16 | -0.14 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 74.00 | 0.45 | 0.50 | 0.70 | +0.29 | +70.74% | 25 | 173 | 0.31 | -0.40 | 0.23 | -0.16 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 75.00 | 0.93 | 0.99 | 1.04 | +0.28 | +36.85% | 23 | 138 | 0.30 | -0.64 | 0.23 | -0.15 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 76.00 | 1.62 | 1.85 | 1.80 | +0.78 | +76.48% | 67 | 69 | 0.29 | -0.82 | 0.15 | -0.11 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 77.00 | 2.45 | 2.80 | 2.95 | +0.95 | +47.50% | 8 | 145 | 0.55 | -0.92 | 0.08 | -0.06 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 78.00 | 2.52 | 4.70 | 3.68 | +1.31 | +55.28% | 13 | 124 | 0.53 | -0.97 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 79.00 | 4.45 | 4.70 | 5.00 | +1.66 | +49.71% | 84 | 39 | 0.68 | -0.99 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 80.00 | 3.60 | 6.70 | 6.05 | +1.74 | +40.38% | 152 | 43 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 81.00 | 5.45 | 6.70 | 7.10 | +0.85 | +13.60% | 6 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 82.00 | 6.90 | 8.85 | 8.10 | +2.03 | +33.45% | 6 | 7 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 83.00 | 7.45 | 8.75 | 9.15 | +1.62 | +21.52% | 19 | 6 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 84.00 | 9.40 | 10.75 | 7.58 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:57 PM EST |
| 85.00 | 9.40 | 10.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 86.00 | 10.40 | 12.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 87.00 | 11.45 | 14.10 | 10.57 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:57 PM EST |
| 88.00 | 11.55 | 13.80 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:57 PM EST |
| 89.00 | 13.50 | 14.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 90.00 | 14.45 | 15.75 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 91.00 | 16.45 | 16.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 92.00 | 16.35 | 17.75 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 93.00 | 18.00 | 19.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 94.00 | 17.50 | 20.25 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 95.00 | 19.50 | 22.05 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 100.00 | 24.85 | 27.60 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 105.00 | 30.10 | 32.60 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 110.00 | 35.05 | 37.35 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST |