Options Chain for BEST BUY INC COM (BBY) - $74.47 as of 5/3/2024 8:27:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.00 | 30.75 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 49.00 | 23.80 | 26.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 49.50 | 24.10 | 26.25 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 50.00 | 23.40 | 24.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 51.00 | 21.40 | 23.75 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 52.00 | 22.30 | 22.75 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 53.00 | 20.45 | 21.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 54.00 | 19.80 | 20.75 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 55.00 | 18.60 | 20.05 | 16.85 | 0.00 | 0.00% | 0 | 15 | 1.23 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 56.00 | 17.50 | 18.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 57.00 | 16.50 | 17.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 58.00 | 15.50 | 17.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 59.00 | 13.55 | 15.75 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 60.00 | 12.45 | 16.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 61.00 | 11.25 | 13.75 | 13.30 | +1.95 | +17.19% | 1 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 62.00 | 11.65 | 12.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 63.00 | 10.90 | 11.75 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 64.00 | 9.35 | 10.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 65.00 | 7.75 | 9.75 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 66.00 | 7.45 | 8.80 | 8.15 | % | 2 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST | |
| 67.00 | 5.75 | 9.20 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 68.00 | 5.55 | 6.80 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 69.00 | 4.85 | 5.90 | % | 0 | 0 | 0.43 | 0.96 | 0.03 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 70.00 | 3.75 | 4.80 | 4.00 | % | 3 | 0 | 0.39 | 0.93 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST | |
| 71.00 | 3.05 | 4.45 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.89 | 0.06 | -0.05 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 72.00 | 2.55 | 3.00 | 2.71 | +1.54 | +131.63% | 10 | 13 | 0.29 | 0.83 | 0.09 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 73.00 | 1.97 | 2.20 | 1.78 | +1.07 | +150.71% | 8 | 43 | 0.27 | 0.73 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 74.00 | 1.33 | 1.39 | 1.41 | +0.90 | +176.48% | 154 | 179 | 0.26 | 0.59 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 75.00 | 0.83 | 0.86 | 0.84 | +0.53 | +170.97% | 348 | 81 | 0.26 | 0.44 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 76.00 | 0.46 | 0.51 | 0.46 | +0.34 | +283.34% | 65 | 99 | 0.25 | 0.30 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 77.00 | 0.07 | 0.29 | 0.26 | +0.17 | +188.89% | 57 | 85 | 0.26 | 0.19 | 0.10 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 78.00 | 0.12 | 0.22 | 0.13 | -0.02 | -13.34% | 39 | 175 | 0.28 | 0.12 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 79.00 | 0.06 | 0.11 | 0.07 | 0.00 | 0.00% | 12 | 107 | 0.26 | 0.07 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 80.00 | 0.02 | 0.09 | 0.07 | -0.07 | -50.00% | 4 | 53 | 0.29 | 0.05 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 81.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.34 | 0.02 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 82.00 | 0.01 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 59 | 0.48 | 0.01 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 83.00 | 0.01 | 0.12 | 0.09 | +0.06 | +200.00% | 1 | 31 | 0.40 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 84.00 | 0.01 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 85.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 86.00 | 0.01 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:59 PM EST |
| 87.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 88.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 89.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:59 PM EST |
| 91.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.24 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 93.00 | 0.00 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:59 PM EST |
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 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 | 0.04 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.04 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.04 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.04 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.04 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 60.00 | 0.01 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 61.00 | 0.01 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 64.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.51 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 65.00 | 0.01 | 0.12 | 0.03 | +0.02 | +200.00% | 10 | 15 | 0.51 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 66.00 | 0.02 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 67.00 | 0.02 | 0.09 | 0.04 | -0.14 | -77.78% | 150 | 4 | 0.57 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 68.00 | 0.02 | 0.10 | 0.04 | -0.14 | -77.78% | 50 | 75 | 0.37 | -0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 69.00 | 0.04 | 0.08 | 0.06 | -0.20 | -76.93% | 6 | 10 | 0.33 | -0.04 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 70.00 | 0.07 | 0.10 | 0.10 | -0.33 | -76.75% | 7 | 169 | 0.30 | -0.07 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 71.00 | 0.12 | 0.16 | 0.15 | -0.51 | -77.28% | 64 | 107 | 0.28 | -0.11 | 0.06 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 72.00 | 0.25 | 0.29 | 0.26 | -0.77 | -74.76% | 308 | 323 | 0.27 | -0.17 | 0.09 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 73.00 | 0.47 | 0.50 | 0.47 | -1.38 | -74.60% | 169 | 98 | 0.27 | -0.27 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 74.00 | 0.79 | 0.84 | 0.82 | -1.78 | -68.47% | 120 | 131 | 0.26 | -0.41 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 75.00 | 1.28 | 1.34 | 1.30 | -1.50 | -53.58% | 213 | 595 | 0.26 | -0.56 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 76.00 | 1.78 | 2.09 | 1.91 | -2.21 | -53.65% | 10 | 21 | 0.33 | -0.70 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 77.00 | 2.32 | 2.93 | 2.82 | -2.19 | -43.72% | 17 | 45 | 0.31 | -0.81 | 0.10 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 78.00 | 2.60 | 4.70 | 3.30 | -2.70 | -45.00% | 6 | 22 | 0.33 | -0.88 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 79.00 | 3.80 | 4.70 | 7.19 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.93 | 0.05 | -0.03 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 80.00 | 5.35 | 7.00 | 8.04 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.95 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 81.00 | 4.95 | 7.20 | 9.03 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.98 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 82.00 | 6.25 | 8.50 | 10.03 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.99 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 83.00 | 7.40 | 9.70 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 84.00 | 9.30 | 9.85 | 8.37 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:59 PM EST |
| 85.00 | 9.70 | 10.70 | 5.64 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:59 PM EST |
| 86.00 | 11.10 | 12.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 87.00 | 11.45 | 13.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 88.00 | 12.60 | 13.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 89.00 | 13.90 | 15.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 90.00 | 14.55 | 17.00 | 17.85 | 0.00 | 0.00% | 0 | 5 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 91.00 | 16.30 | 17.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 92.00 | 15.90 | 18.65 | 19.85 | 0.00 | 0.00% | 0 | 3 | 0.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 93.00 | 17.80 | 18.65 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 94.00 | 19.35 | 20.65 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 95.00 | 20.10 | 22.65 | 22.85 | 0.00 | 0.00% | 0 | 5 | 1.10 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 100.00 | 24.90 | 26.05 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 105.00 | 30.30 | 30.85 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 110.00 | 33.55 | 37.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |