Quantcast

Best Buy Co., Inc. (BBY) Option Chain

BBY 
$75.86
*  
0.55
0.72%
Get BBY Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading BBY now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BBY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

BBY Options: Type:

Option Chain for Best Buy Co., Inc. (BBY)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jun 15, 2018 5.45 0 0 BBY 68.5 Jun 15, 2018 0.02 0 21
Jun 15, 2018 4.95 0 0 BBY 69 Jun 15, 2018 0.03 0 41
Jun 15, 2018 4.60 0 0 BBY 69.5 Jun 15, 2018 0.05 0 136
Jun 15, 2018 4.65 0 0 BBY 70 Jun 15, 2018 0.01 0 1438
Jun 15, 2018 2.72 0 0 BBY 70.5 Jun 15, 2018 0.05 0 106
Jun 15, 2018 3.80 0 0 BBY 71 Jun 15, 2018 0.01 0 288
Jun 15, 2018 2.91 0 0 BBY 71.5 Jun 15, 2018 0.04 0 100
Jun 15, 2018 2.41 0 0 BBY 72 Jun 15, 2018 0.01 0 152
Jun 15, 2018 2.09 0 0 BBY 72.5 Jun 15, 2018 0.01 0 1177
Jun 15, 2018 1.70 0 0 BBY 73 Jun 15, 2018 0.08 0 245
Jun 15, 2018 1.31 0 0 BBY 73.5 Jun 15, 2018 0.01 0 114
Jun 15, 2018 0.66 0 0 BBY 74 Jun 15, 2018 0.02 0 532
Jun 15, 2018 0.21 0 0 BBY 74.5 Jun 15, 2018 0.03 0 64
Jun 15, 2018 0.01 0 2064 BBY 75 Jun 15, 2018 0.20 0 0
Jun 15, 2018 0.01 0 218 BBY 75.5 Jun 15, 2018 0.83 0 0
Jun 15, 2018 0.01 0 652 BBY 76 Jun 15, 2018 2.28 0 0
Jun 15, 2018 0.03 0 318 BBY 76.5 Jun 15, 2018 3.04 0 0
Jun 15, 2018 0.03 0 159 BBY 77 Jun 15, 2018 4.65 0 0
Jun 15, 2018 0.01 0 1275 BBY 77.5 Jun 15, 2018 3.00 0 0
Jun 15, 2018 0.01 0 98 BBY 78 Jun 15, 2018 5.23 0 0
Jun 15, 2018 0.02 0 16 BBY 78.5 Jun 15, 2018 3.87 0 0
Jun 15, 2018 0.03 0 303 BBY 79 Jun 15, 2018 6.60 0 0
Jun 15, 2018 0.02 0 175 BBY 79.5 Jun 15, 2018 9.60 0 0
Jun 15, 2018 0.01 0 1581 BBY 80 Jun 15, 2018 5.26 0 0
Jun 15, 2018 0.07 0 17 BBY 80.5 Jun 15, 2018 0 0
Jun 15, 2018 0.02 0 7 BBY 81 Jun 15, 2018 8.04 0 0
Jun 15, 2018 0.04 0 52 BBY 81.5 Jun 15, 2018 0 0
Jun 15, 2018 0.05 0 42 BBY 82 Jun 15, 2018 0 0
Jun 15, 2018 0.06 0 223 BBY 82.5 Jun 15, 2018 9.06 0 0
Jun 15, 2018 0.02 0 19 BBY 83 Jun 15, 2018 6.80 0 0
Jun 22, 2018 7.05 7.70 0 0 BBY 68.5 Jun 22, 2018 0.03 0.03 0 47
Jun 22, 2018 7.20 6.65 7.10 0 14 BBY 69 Jun 22, 2018 0.02 -0.01 0.03 2 170
Jun 22, 2018 5.08 6.25 6.55 0 30 BBY 69.5 Jun 22, 2018 0.05 0.03 0 93
Jun 22, 2018 6.25 -0.75 5.75 6.35 2 19 BBY 70 Jun 22, 2018 0.05 0.03 0 171
Jun 22, 2018 3.20 5.05 5.70 0 15 BBY 70.5 Jun 22, 2018 0.04 0.03 0 51
Jun 22, 2018 4.70 4.80 5.20 0 113 BBY 71 Jun 22, 2018 0.06 0.04 0 70
Jun 22, 2018 3.40 4.20 4.70 0 56 BBY 71.5 Jun 22, 2018 0.05 0.02 0.13 6 66
Jun 22, 2018 4.13 -0.09 3.80 4.15 7 221 BBY 72 Jun 22, 2018 0.10 0.07 0 50
Jun 22, 2018 3.15 -0.20 3.30 3.75 1 192 BBY 72.5 Jun 22, 2018 0.05 -0.06 0.04 0.08 12 134
Jun 22, 2018 3.30 -0.30 2.84 3.15 3 321 BBY 73 Jun 22, 2018 0.11 0.06 0.11 0 95
Jun 22, 2018 2.93 2.38 2.76 0 97 BBY 73.5 Jun 22, 2018 0.19 0.09 0.15 0 49
Jun 22, 2018 1.95 0.14 1.95 2.38 2 62 BBY 74 Jun 22, 2018 0.17 0.14 0.23 0 62
Jun 22, 2018 2.06 0.75 1.53 1.77 20 137 BBY 74.5 Jun 22, 2018 0.21 -0.06 0.21 0.30 22 89
Jun 22, 2018 1.36 0.14 1.16 1.28 8 491 BBY 75 Jun 22, 2018 0.32 -0.04 0.32 0.44 35 130
Jun 22, 2018 1.06 -0.26 0.83 0.94 23 120 BBY 75.5 Jun 22, 2018 0.39 -0.11 0.48 0.61 4 127
Jun 22, 2018 0.67 -0.34 0.56 0.70 103 318 BBY 76 Jun 22, 2018 0.66 0.02 0.69 0.84 7 214
Jun 22, 2018 0.44 -0.26 0.36 0.47 45 190 BBY 76.5 Jun 22, 2018 0.89 -0.19 0.99 1.16 6 20
Jun 22, 2018 0.30 -0.17 12 83 BBY 77 Jun 22, 2018 1.06 -0.66 1.33 1.60 1 24
Jun 22, 2018 0.17 -0.13 0.13 0.20 18 168 BBY 77.5 Jun 22, 2018 1.37 -0.18 1.71 1.87 1 23
Jun 22, 2018 0.14 -0.04 0.07 0.13 2 72 BBY 78 Jun 22, 2018 2.45 0.34 1.96 3.00 1 20

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.