Dark

BBY
Best Buy Company, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

73.81USD+1.332%(+0.97)2,137,780

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

74.46USD+2.224%(+1.62)125

After-hours

May 16, 2025 4:23:30 PM EDT

73.98USD+0.230%(+0.17)13,483

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for May 30, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,079	749	32	1,929

BBY May 30, 2025 Exp. - Volume by Strike

Puts

Calls

BBY May 30, 2025 Exp. - Open Interest by Strike

Puts

Calls

BBY May 30, 2025 Exp. - Max Pain @ $70.00

Puts

Calls

BBY May 30, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0	0%	0			BBY250530C00100000
95 C	0	0%	0			BBY250530C00095000
90 C	0.12	-29.41%	1	22	05-15	BBY250530C00090000
85 C	0.54	-11.48%	5	17	05-15	BBY250530C00085000
84 C	0.51	0%	1	1	05-15	BBY250530C00084000
83 C	0	0%	0			BBY250530C00083000
82 C	0.85	0%	2	2	05-15	BBY250530C00082000
81 C	1.33	+15.65%	7	37	05-13	BBY250530C00081000
80 C	1.24	-4.62%	5	94	05-15	BBY250530C00080000
79 C	1.46	-30.81%	3	18	05-15	BBY250530C00079000
78 C	2.14	-4.89%	1	8	05-14	BBY250530C00078000
77 C	1.99	-23.75%	5	58	05-15	BBY250530C00077000
76 C	2.39	-20.33%	4	54	05-15	BBY250530C00076000
75 C	2.75	-19.59%	23	342	05-15	BBY250530C00075000
74 C	3.18	-8.09%	27	96	05-15	BBY250530C00074000
73 C	4.04	-10.22%	7	147	05-14	BBY250530C00073000
72 C	4.18	-13.64%	1	1,559	05-15	BBY250530C00072000
71 C	5.20	-7.96%	4	36	05-14	BBY250530C00071000
70 C	5.33	-11.17%	5	48	05-15	BBY250530C00070000
69 C	6.15	-3.91%	3	47	05-15	BBY250530C00069000
68 C	6.82	-13.12%	1	63	05-15	BBY250530C00068000
67 C	8.08	+7.73%	1	5	05-13	BBY250530C00067000
66 C	9.33	+1.63%	7	52	05-13	BBY250530C00066000
65 C	9.67	+101.04%	1	24	05-14	BBY250530C00065000
64 C	7.02	+16.03%	2	1	05-09	BBY250530C00064000
63 C	6.60	0%	52	52	05-01	BBY250530C00063000
62 C	7.60	0%	1	1	04-28	BBY250530C00062000
61 C	8.60	+12.71%	1	2	05-05	BBY250530C00061000
60 C	10.15	+8.56%	4	2	05-02	BBY250530C00060000
59 C	13.38	+36.67%	1	22	05-12	BBY250530C00059000
58 C	10.69	+6.05%	8	6	05-01	BBY250530C00058000
57 C	11.37	+2.06%	5	5	04-29	BBY250530C00057000
56 C	9.30	0%	4	0	04-22	BBY250530C00056000
55 C	9.55	+2.14%	2	0	04-22	BBY250530C00055000
54 C	12.75	+26.87%	1	2	04-30	BBY250530C00054000
53 C	0	0%	0			BBY250530C00053000
52 C	17.40	0%	2	2	05-08	BBY250530C00052000
51 C	0	0%	0			BBY250530C00051000
50 C	0	0%	0			BBY250530C00050000
49 C	0	0%	0			BBY250530C00049000
48 C	13.40	-21.18%	1	1	04-17	BBY250530C00048000
47 C	20.75	0%	1	1	04-23	BBY250530C00047000
46 C	0	0%	0			BBY250530C00046000
45 C	22.45	+6.15%	1	1	05-01	BBY250530C00045000
40 C	0	0%	0			BBY250530C00040000
35 C	0	0%	0			BBY250530C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			BBY250530P00100000
95 P	0	0%	0			BBY250530P00095000
90 P	29.00	+1.05%	2	1	04-21	BBY250530P00090000
85 P	12.81	-31.86%	4	10	05-12	BBY250530P00085000
84 P	0	0%	0			BBY250530P00084000
83 P	0	0%	0			BBY250530P00083000
82 P	0	0%	0			BBY250530P00082000
81 P	0	0%	0			BBY250530P00081000
80 P	15.20	-8.98%	1	1	04-30	BBY250530P00080000
79 P	0	0%	0			BBY250530P00079000
78 P	0	0%	0			BBY250530P00078000
77 P	0	0%	0			BBY250530P00077000
76 P	0	0%	0			BBY250530P00076000
75 P	4.19	-15.86%	2	7	05-13	BBY250530P00075000
74 P	3.94	+7.36%	4	13	05-14	BBY250530P00074000
73 P	3.65	+7.04%	1	37	05-15	BBY250530P00073000
72 P	2.82	-20.56%	10	40	05-13	BBY250530P00072000
71 P	2.44	-17.85%	5	40	05-13	BBY250530P00071000
70 P	2.38	+2.59%	15	973	05-15	BBY250530P00070000
69 P	2.00	+11.73%	1	49	05-15	BBY250530P00069000
68 P	1.80	+8.43%	8	35	05-15	BBY250530P00068000
67 P	1.40	+6.87%	4	83	05-15	BBY250530P00067000
66 P	1.06	-2.75%	3	69	05-14	BBY250530P00066000
65 P	0.89	-1.11%	5	14	05-15	BBY250530P00065000
64 P	0.78	+13.04%	10	33	05-14	BBY250530P00064000
63 P	0.64	+10.34%	1	127	05-14	BBY250530P00063000
62 P	0.56	-55.56%	10	43	05-15	BBY250530P00062000
61 P	0.49	+13.95%	10	10	05-15	BBY250530P00061000
60 P	0.37	-7.50%	20	206	05-15	BBY250530P00060000
59 P	0.34	+6.25%	1	22	05-15	BBY250530P00059000
58 P	0.80	-18.37%	13	16	05-07	BBY250530P00058000
57 P	0.18	-30.77%	1	10	05-13	BBY250530P00057000
56 P	0.18	-67.27%	40	27	05-13	BBY250530P00056000
55 P	0.01	-92.86%	2	45	05-15	BBY250530P00055000
54 P	0.31	-58.67%	1	3	05-08	BBY250530P00054000
53 P	0.26	-42.22%	3	3	05-08	BBY250530P00053000
52 P	0.30	0.00%	2	2	05-08	BBY250530P00052000
51 P	0.43	-67.91%	2	2	04-23	BBY250530P00051000
50 P	0.19	-26.92%	1	1	05-08	BBY250530P00050000
49 P	0.07	-12.50%	2	13	05-13	BBY250530P00049000
48 P	0.10	-72.22%	15	13	05-12	BBY250530P00048000
47 P	0.26	0%	4	1	04-25	BBY250530P00047000
46 P	0.28	0%	4	1	04-25	BBY250530P00046000
45 P	0	0%	0			BBY250530P00045000
40 P	0.28	0%	10	10	04-21	BBY250530P00040000
35 P	0.05	0%	2	1	04-25	BBY250530P00035000

document.getElementById("PjTnGK").onerror = function(){this.style.display='none';}; .dark-mode .qQl7X7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQl7X7{ color: #333333; background-color: white; border: 2px solid #333333; }BBYBest Buy Company, Inc.stock NYSE

BBY May 30, 2025 Exp. - Open Interest by Strike

BBY May 30, 2025 Exp. - Max Pain @ $70.00

BBY
Best Buy Company, Inc.
stock NYSE