Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

BB – BlackBerry Limited

Last update: September 7, 2025 at 7:06 a.m.   (Real-time)

  • Last price: 5.370
  • Net change: 0.120
  • Bid price: 5.310
  • Ask price: 5.380
  • 30-day historical volatility: 28.86%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 9,929
Volume: 938
Open interest: 1,659
Volume: 25
September 12, 2025 (Weekly) 1.26 1.47 1.47 0 0 0 4.00 0 0.09 0.09 0 0 0
September 12, 2025 (Weekly) 1.01 1.22 1.22 0 0 0 4.25 0 0.09 0.09 0 0 0
September 12, 2025 (Weekly) 0.76 0.98 0.98 0 0 0 4.50 0 0.09 0.09 0 0 0
September 12, 2025 (Weekly) 0.52 0.75 0.75 0 0 0 4.75 0 0.10 0.10 0 20 0
September 12, 2025 (Weekly) 0.30 0.52 0.52 0.01 30 30 5.00 0 0.12 0.12 -0.02 13 5
September 12, 2025 (Weekly) 0.13 0.32 0.32 0.10 360 253 5.25 0.03 0.20 0.20 -0.05 0 10
September 12, 2025 (Weekly) 0.02 0.19 0.19 0 441 279 5.50 0.16 0.33 0.33 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 6 6 5.75 0.34 0.53 0.53 0 0 0
September 12, 2025 (Weekly) 0 0.11 0.11 0 0 0 6.00 0.56 0.78 0.78 0 0 0
September 12, 2025 (Weekly) 0 0.10 0.10 0 0 0 6.25 0.80 1.01 1.01 0 0 0
September 26, 2025 (Weekly) 1.27 1.50 1.50 0 0 0 4.00 0 0.11 0.11 0 0 0
September 26, 2025 (Weekly) 1.03 1.27 1.27 0 0 0 4.25 0 0.14 0.14 0 0 0
September 26, 2025 (Weekly) 0.80 1.05 1.05 0 0 0 4.50 0 0.18 0.18 0 0 0
September 26, 2025 (Weekly) 0.61 0.85 0.85 0 0 0 4.75 0.01 0.21 0.21 0 0 0
September 26, 2025 (Weekly) 0.44 0.66 0.66 0 90 0 5.00 0.07 0.29 0.29 0 10 0
September 26, 2025 (Weekly) 0.38 0.51 0.51 -0.02 95 84 5.25 0.16 0.39 0.39 0 0 0
September 26, 2025 (Weekly) 0.16 0.39 0.39 -0.07 93 4 5.50 0.29 0.52 0.52 0 0 0
September 26, 2025 (Weekly) 0.08 0.30 0.30 0 15 0 5.75 0.46 0.68 0.68 0 0 0
September 26, 2025 (Weekly) 0.13 0.20 0.20 0 14 0 6.00 0.65 0.89 0.89 0 0 0
September 26, 2025 (Weekly) 0 0.19 0.19 0 1 0 6.25 0.86 1.08 1.08 0 0 0
October 3, 2025 (Weekly) 1.28 1.51 1.51 0 0 0 4.00 0 0.12 0.12 0 0 0
October 3, 2025 (Weekly) 1.05 1.29 1.29 0 0 0 4.25 0 0.15 0.15 0 0 0
October 3, 2025 (Weekly) 0.84 1.05 1.05 0 0 0 4.50 0 0.17 0.17 0 0 0
October 3, 2025 (Weekly) 0.64 0.87 0.87 0 0 0 4.75 0.03 0.23 0.23 0 0 0
October 3, 2025 (Weekly) 0.47 0.68 0.68 0 0 0 5.00 0.10 0.31 0.31 0 0 0
October 3, 2025 (Weekly) 0.32 0.53 0.53 -0.04 10 1 5.25 0.20 0.41 0.41 0 0 0
October 3, 2025 (Weekly) 0.20 0.41 0.41 0.02 0 6 5.50 0.33 0.54 0.54 0 0 0
October 3, 2025 (Weekly) 0.12 0.32 0.32 0 0 0 5.75 0.49 0.70 0.70 0 0 0
October 3, 2025 (Weekly) 0.06 0.17 0.17 0 0 0 6.00 0.68 0.90 0.90 0 0 0
October 3, 2025 (Weekly) 0.02 0.21 0.21 0 0 0 6.25 0.89 1.11 1.11 0 0 0
October 10, 2025 (Weekly) 1.06 1.30 1.30 0 0 0 4.25 0 0.16 0.16 0 0 0
October 10, 2025 (Weekly) 0.86 1.06 1.06 0 0 0 4.50 0.01 0.18 0.18 0 0 0
October 10, 2025 (Weekly) 0.67 0.88 0.88 0 0 0 4.75 0.06 0.24 0.24 0 0 0
October 10, 2025 (Weekly) 0.50 0.69 0.69 0 0 0 5.00 0.13 0.32 0.32 0 0 0
October 10, 2025 (Weekly) 0.35 0.55 0.55 0 0 0 5.25 0.23 0.42 0.42 0 0 0
October 10, 2025 (Weekly) 0.24 0.43 0.43 0 0 0 5.50 0.36 0.55 0.55 0 0 0
October 10, 2025 (Weekly) 0.15 0.34 0.34 0 0 0 5.75 0.52 0.71 0.71 0 0 0
October 10, 2025 (Weekly) 0.09 0.27 0.27 0 0 0 6.00 0.71 0.90 0.90 0 0 0
October 10, 2025 (Weekly) 0.05 0.22 0.22 0 0 0 6.25 0.91 1.12 1.12 0 0 0
October 24, 2025 (Weekly) 1.09 1.31 1.31 0 0 0 4.25 0 0.16 0.16 0 0 0
October 24, 2025 (Weekly) 0.89 1.10 1.10 0 0 0 4.50 0.04 0.20 0.20 0 0 0
October 24, 2025 (Weekly) 0.72 0.89 0.89 0 0 0 4.75 0.10 0.26 0.26 0 0 0
October 24, 2025 (Weekly) 0.56 0.72 0.72 0 0 0 5.00 0.18 0.34 0.34 0 0 0
October 24, 2025 (Weekly) 0.41 0.58 0.58 0 0 0 5.25 0.28 0.45 0.45 0 0 0
October 24, 2025 (Weekly) 0.29 0.46 0.46 0 0 0 5.50 0.41 0.58 0.58 0 0 0
October 24, 2025 (Weekly) 0.20 0.37 0.37 0 0 0 5.75 0.57 0.74 0.74 0 0 0
October 24, 2025 (Weekly) 0.14 0.30 0.30 0 0 0 6.00 0.75 0.92 0.92 0 0 0
October 24, 2025 (Weekly) 0.09 0.25 0.25 0 0 0 6.25 0.94 1.13 1.13 0 0 0
September 19, 2025 4.25 4.50 4.50 0 0 0 1.00 0 0.08 0.08 0 0 0
September 19, 2025 3.25 3.50 3.50 0 20 0 2.00 0 0.08 0.08 0 15 0
September 19, 2025 2.76 2.98 2.98 0 36 0 2.50 0 0.08 0.08 0 0 0
September 19, 2025 2.27 2.48 2.48 0 20 0 3.00 0 0.08 0.08 0 110 0
September 19, 2025 2.01 2.23 2.23 0 0 0 3.25 0 0.08 0.08 0 0 0
September 19, 2025 1.77 1.98 1.98 0 13 0 3.50 0 0.08 0.08 0 50 0
September 19, 2025 1.51 1.73 1.73 0 0 0 3.75 0 0.03 0.03 0 0 0
September 19, 2025 1.26 1.48 1.48 -0.06 27 15 4.00 0 0.09 0.09 0 59 0
September 19, 2025 1.02 1.23 1.23 0 10 0 4.25 0 0.09 0.09 0 2 0
September 19, 2025 0.79 1.02 1.02 0 52 0 4.50 0 0.10 0.10 0 19 0
September 19, 2025 0.56 0.77 0.77 0 15 0 4.75 0.01 0.12 0.12 0 20 0
September 19, 2025 0.35 0.54 0.54 0 173 0 5.00 0.08 0.17 0.17 0 140 0
September 19, 2025 0.17 0.36 0.36 0 306 0 5.25 0.07 0.25 0.25 0 67 0
September 19, 2025 0.06 0.25 0.25 -0.03 460 107 5.50 0.20 0.39 0.39 0 81 0
September 19, 2025 0.01 0.18 0.18 0 381 0 5.75 0.37 0.58 0.58 0 32 0
September 19, 2025 0.01 0.10 0.10 -0.04 207 30 6.00 0.59 0.79 0.79 0 15 0
September 19, 2025 0 0.13 0.13 0 25 0 6.25 0.81 1.04 1.04 0 0 0
September 19, 2025 0.01 0.11 0.11 0 224 0 6.50 1.05 1.27 1.27 0 35 0
September 19, 2025 0 0.11 0.11 0 0 0 6.75 1.29 1.52 1.52 0 20 0
September 19, 2025 0 0.10 0.10 0 181 0 7.00 1.54 1.76 1.76 0 0 0
September 19, 2025 0 0.10 0.10 0 10 0 7.25 1.80 2.01 2.01 0 0 0
September 19, 2025 0 0.10 0.10 0 1,455 0 7.50 2.04 2.25 2.25 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 7.75 2.28 2.50 2.50 0 0 0
September 19, 2025 0 0.10 0.10 0 112 0 8.00 2.53 2.75 2.75 0 5 0
September 19, 2025 0 0.10 0.10 0 32 0 8.50 3.00 3.25 3.25 0 0 0
September 19, 2025 0 0.09 0.09 0 264 0 9.00 3.50 3.75 3.75 0 100 0
September 19, 2025 0 0.09 0.09 0 6 0 9.50 4.00 4.25 4.25 0 0 0
September 19, 2025 0 0.09 0.09 0 54 0 10.00 4.50 4.75 4.75 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 10.50 5.00 5.25 5.25 0 0 0
September 19, 2025 0 0.08 0.08 0 18 0 11.00 5.50 5.75 5.75 0 0 0
October 17, 2025 2.02 2.23 2.23 0 0 0 3.25 0 0.09 0.09 0 0 0
October 17, 2025 1.78 1.99 1.99 0 0 0 3.50 0 0.03 0.03 0 0 0
October 17, 2025 1.54 1.75 1.75 0 0 0 3.75 0 0.04 0.04 0 0 0
October 17, 2025 1.30 1.52 1.52 0 0 0 4.00 0.01 0.13 0.13 0 0 0
October 17, 2025 1.07 1.31 1.31 0 1 0 4.25 0.01 0.15 0.15 0 16 0
October 17, 2025 0.88 1.08 1.08 0 270 0 4.50 0.02 0.18 0.18 0 12 0
October 17, 2025 0.70 0.89 0.89 0 0 0 4.75 0.08 0.25 0.25 0 0 0
October 17, 2025 0.53 0.72 0.72 -0.01 89 30 5.00 0.15 0.34 0.34 0 20 0
October 17, 2025 0.38 0.57 0.57 -0.02 45 50 5.25 0.25 0.45 0.45 0 15 0
October 17, 2025 0.26 0.45 0.45 -0.05 81 26 5.50 0.38 0.58 0.58 0 15 0
October 17, 2025 0.17 0.36 0.36 -0.03 61 6 5.75 0.54 0.73 0.73 0 0 0
October 17, 2025 0.11 0.20 0.20 0 197 0 6.00 0.73 0.92 0.92 0 0 0
October 17, 2025 0.06 0.24 0.24 0 95 0 6.25 0.92 1.13 1.13 0 0 0
October 17, 2025 0.04 0.20 0.20 0 85 0 6.50 1.13 1.34 1.34 0 0 0
October 17, 2025 0.01 0.17 0.17 0 90 0 6.75 1.36 1.56 1.56 0 0 0
October 17, 2025 0.01 0.17 0.17 0 23 0 7.00 1.58 1.81 1.81 0 0 0
October 17, 2025 0.01 0.15 0.15 0 24 0 7.25 1.82 2.04 2.04 0 0 0
October 17, 2025 0 0.15 0.15 0 18 0 7.50 2.07 2.29 2.29 0 0 0
October 17, 2025 0 0.14 0.14 0 4 0 7.75 2.31 2.53 2.53 0 0 0
October 17, 2025 0 0.14 0.14 0 0 0 8.00 2.56 2.78 2.78 0 0 0
October 17, 2025 0 0.13 0.13 0 0 0 8.25 2.80 3.05 3.05 0 0 0
October 17, 2025 0 0.13 0.13 0 0 0 8.50 3.05 3.30 3.30 0 0 0
October 17, 2025 0 0.12 0.12 0 20 0 8.75 3.30 3.55 3.55 0 0 0
October 17, 2025 0 0.12 0.12 0 0 0 9.00 3.55 3.80 3.80 0 0 0
October 17, 2025 0 0.12 0.12 0 0 0 9.25 3.80 4.00 4.00 0 0 0
October 17, 2025 0 0.12 0.12 0 0 0 9.50 4.05 4.25 4.25 0 0 0
November 21, 2025 1.35 1.59 1.59 0 0 0 4.00 0.01 0.16 0.16 0 2 0
November 21, 2025 1.16 1.37 1.37 0 0 0 4.25 0.04 0.20 0.20 0 2 0
November 21, 2025 0.96 1.17 1.17 0 22 0 4.50 0.09 0.26 0.26 0 0 0
November 21, 2025 0.79 0.99 0.99 0 0 0 4.75 0.16 0.34 0.34 0 10 0
November 21, 2025 0.64 0.83 0.83 0 30 0 5.00 0.25 0.44 0.44 0 15 0
November 21, 2025 0.50 0.69 0.69 0 0 0 5.25 0.36 0.55 0.55 0 10 0
November 21, 2025 0.38 0.58 0.58 0 57 0 5.50 0.49 0.68 0.68 0 0 0
November 21, 2025 0.29 0.48 0.48 0 6 0 5.75 0.64 0.84 0.84 0 21 0
November 21, 2025 0.22 0.41 0.41 0 96 0 6.00 0.82 1.01 1.01 0 0 0
November 21, 2025 0.16 0.35 0.35 0 0 0 6.25 1.02 1.20 1.20 0 10 0
November 21, 2025 0.12 0.26 0.26 0 0 0 6.50 1.21 1.41 1.41 0 0 0
November 21, 2025 0.08 0.26 0.26 0 0 0 6.75 1.42 1.63 1.63 0 0 0
November 21, 2025 0.06 0.23 0.23 0 41 0 7.00 1.65 1.86 1.86 0 0 0
November 21, 2025 0.04 0.20 0.20 0 0 0 7.25 1.88 2.09 2.09 0 0 0
November 21, 2025 0.02 0.18 0.18 0 0 0 7.50 2.09 2.35 2.35 0 0 0
November 21, 2025 0.01 0.17 0.17 0 0 0 7.75 2.33 2.58 2.58 0 0 0
November 21, 2025 0.01 0.17 0.17 0 1 0 8.00 2.57 2.82 2.82 0 0 0
November 21, 2025 0.01 0.16 0.16 0 0 0 8.25 2.81 3.05 3.05 0 0 0
November 21, 2025 0.01 0.15 0.15 0 0 0 8.50 3.05 3.30 3.30 0 0 0
November 21, 2025 0 0.16 0.16 0 0 0 8.75 3.30 3.55 3.55 0 0 0
November 21, 2025 0 0.15 0.15 0 0 0 9.00 3.50 3.80 3.80 0 0 0
November 21, 2025 0 0.15 0.15 0 0 0 9.25 3.75 4.05 4.05 0 0 0
November 21, 2025 0 0.14 0.14 0 14 0 9.50 4.00 4.30 4.30 0 0 0
December 19, 2025 3.25 3.55 3.55 0 0 0 2.00 0 0.09 0.09 0 0 0
December 19, 2025 2.27 2.55 2.55 0 8 0 3.00 0 0.12 0.12 0 10 0
December 19, 2025 1.82 2.10 2.10 0 60 0 3.50 0.01 0.16 0.16 0 50 0
December 19, 2025 1.41 1.66 1.66 0 59 0 4.00 0.06 0.17 0.17 -0.08 20 10
December 19, 2025 1.24 1.45 1.45 0 0 0 4.25 0.11 0.29 0.29 0 0 0
December 19, 2025 1.06 1.27 1.27 0 112 0 4.50 0.17 0.36 0.36 0 12 0
December 19, 2025 0.90 1.09 1.09 0 0 0 4.75 0.25 0.44 0.44 0 0 0
December 19, 2025 0.76 0.96 0.96 0 104 0 5.00 0.36 0.55 0.55 0 75 0
December 19, 2025 0.62 0.82 0.82 0 60 0 5.25 0.47 0.67 0.67 0 0 0
December 19, 2025 0.50 0.60 0.60 0 107 0 5.50 0.59 0.79 0.79 0 27 0
December 19, 2025 0.41 0.61 0.61 0 62 0 5.75 0.75 0.96 0.96 0 0 0
December 19, 2025 0.33 0.42 0.42 0 268 0 6.00 0.91 1.11 1.11 0 37 0
December 19, 2025 0.26 0.46 0.46 0 60 0 6.25 1.11 1.31 1.31 0 0 0
December 19, 2025 0.20 0.40 0.40 0 136 0 6.50 1.30 1.50 1.50 0 28 0
December 19, 2025 0.17 0.36 0.36 0 0 0 6.75 1.51 1.71 1.71 0 0 0
December 19, 2025 0.16 0.34 0.34 0 259 0 7.00 1.71 1.93 1.93 0 10 0
December 19, 2025 0.11 0.29 0.29 0 0 0 7.25 1.94 2.15 2.15 0 0 0
December 19, 2025 0.09 0.20 0.20 0 196 0 7.50 2.15 2.39 2.39 0 0 0
December 19, 2025 0.07 0.24 0.24 0 30 0 7.75 2.38 2.62 2.62 0 0 0
December 19, 2025 0.04 0.22 0.22 0 188 0 8.00 2.58 2.87 2.87 0 103 0
December 19, 2025 0.03 0.20 0.20 0 0 0 8.50 3.05 3.35 3.35 0 0 0
December 19, 2025 0.02 0.20 0.20 0 122 0 9.00 3.55 3.85 3.85 0 30 0
December 19, 2025 0.01 0.18 0.18 0 35 0 9.50 4.00 4.30 4.30 0 0 0
December 19, 2025 0 0.18 0.18 0 156 0 10.00 4.50 4.80 4.80 0 60 0
December 19, 2025 0 0.17 0.17 0 12 0 10.50 5.00 5.30 5.30 0 0 0
December 19, 2025 0.03 0.16 0.16 0 121 0 11.00 5.50 5.80 5.80 0 0 0
January 16, 2026 1.45 1.71 1.71 0 0 0 4.00 0.09 0.27 0.27 0 0 0
January 16, 2026 1.29 1.51 1.51 0 0 0 4.25 0.15 0.33 0.33 0 0 0
January 16, 2026 1.12 1.33 1.33 0 0 0 4.50 0.22 0.41 0.41 0 0 0
January 16, 2026 0.96 1.16 1.16 0 0 0 4.75 0.30 0.50 0.50 0 0 0
January 16, 2026 0.82 1.02 1.02 0 0 0 5.00 0.41 0.61 0.61 0 0 0
January 16, 2026 0.69 0.89 0.89 0 1 0 5.25 0.52 0.73 0.73 0 0 0
January 16, 2026 0.57 0.78 0.78 -0.10 6 10 5.50 0.66 0.86 0.86 0 0 0
January 16, 2026 0.48 0.68 0.68 0 0 0 5.75 0.81 1.02 1.02 0 0 0
January 16, 2026 0.40 0.60 0.60 0 0 0 6.00 0.98 1.18 1.18 0 0 0
January 16, 2026 0.33 0.53 0.53 0 0 0 6.25 1.16 1.36 1.36 0 0 0
January 16, 2026 0.27 0.48 0.48 0 0 0 6.50 1.35 1.55 1.55 0 0 0
February 20, 2026 1.33 3.10 3.10 0 0 0 4.00 0.01 1.73 1.73 0 0 0
February 20, 2026 1.15 2.96 2.96 0 0 0 4.25 0.02 1.80 1.80 0 0 0
February 20, 2026 0.97 2.79 2.79 0 0 0 4.50 0.07 1.87 1.87 0 0 0
February 20, 2026 0.82 2.63 2.63 0 0 0 4.75 0.15 1.96 1.96 0 0 0
February 20, 2026 0.67 2.49 2.49 0 0 0 5.00 0.25 2.07 2.07 0 0 0
February 20, 2026 0.54 2.36 2.36 0 0 0 5.25 0.37 2.19 2.19 0 0 0
February 20, 2026 0.43 2.24 2.24 0 0 0 5.50 0.50 2.32 2.32 0 0 0
February 20, 2026 0.33 2.14 2.14 0 0 0 5.75 0.65 2.47 2.47 0 0 0
February 20, 2026 0.24 2.05 2.05 0 0 0 6.00 0.81 2.63 2.63 0 0 0
February 20, 2026 0.16 1.97 1.97 0 0 0 6.25 0.99 2.80 2.80 0 0 0
March 20, 2026 3.25 3.55 3.55 0 10 0 2.00 0 0.10 0.10 0 0 0
March 20, 2026 2.33 2.66 2.66 0 0 0 3.00 0.01 0.18 0.18 0 5 0
March 20, 2026 1.91 2.20 2.20 0 1 0 3.50 0.06 0.26 0.26 0 0 0
March 20, 2026 1.58 1.82 1.82 0 22 0 4.00 0.17 0.37 0.37 0 200 0
March 20, 2026 1.24 1.48 1.48 0 0 0 4.50 0.32 0.50 0.50 0 0 0
March 20, 2026 0.97 1.19 1.19 0 114 0 5.00 0.53 0.75 0.75 0 0 0
March 20, 2026 0.74 0.97 0.97 -0.13 116 1 5.50 0.79 1.02 1.02 0 0 0
March 20, 2026 0.55 0.78 0.78 0 67 0 6.00 1.11 1.34 1.34 0 10 0
March 20, 2026 0.41 0.64 0.64 0 1 0 6.50 1.47 1.70 1.70 0 2 0
March 20, 2026 0.31 0.54 0.54 0 35 0 7.00 1.86 2.09 2.09 0 1 0
March 20, 2026 0.24 0.46 0.46 0 12 0 7.50 2.28 2.52 2.52 0 1 0
March 20, 2026 0.18 0.39 0.39 0 254 0 8.00 2.72 2.97 2.97 0 0 0
March 20, 2026 0.14 0.35 0.35 0 0 0 8.50 3.15 3.45 3.45 0 0 0
March 20, 2026 0.11 0.31 0.31 0 0 0 9.00 3.60 3.95 3.95 0 0 0
March 20, 2026 0.09 0.22 0.22 0 2 0 9.50 4.05 4.40 4.40 0 0 0
June 19, 2026 2.40 2.77 2.77 0 100 0 3.00 0.02 0.28 0.28 0 0 0
June 19, 2026 1.67 2.01 2.01 0 0 0 4.00 0.26 0.52 0.52 0 0 0
June 19, 2026 1.36 1.70 1.70 0 0 0 4.50 0.43 0.72 0.72 0 2 0
June 19, 2026 1.11 1.43 1.43 0 100 0 5.00 0.65 0.96 0.96 0 9 0
June 19, 2026 0.89 1.21 1.21 0 58 0 5.50 0.92 1.23 1.23 0 6 0
June 19, 2026 0.70 0.96 0.96 0 30 0 6.00 1.23 1.55 1.55 0 0 0
June 19, 2026 0.56 0.89 0.89 0 55 0 6.50 1.58 1.91 1.91 0 0 0
June 19, 2026 0.45 0.77 0.77 0 131 0 7.00 1.96 2.29 2.29 0 0 0
June 19, 2026 0.36 0.68 0.68 0 0 0 7.50 2.37 2.69 2.69 0 0 0
June 19, 2026 0.29 0.42 0.42 0 10 0 8.00 2.78 3.15 3.15 0 0 0
June 19, 2026 0.24 0.54 0.54 0 20 0 8.50 3.20 3.60 3.60 0 0 0
June 19, 2026 0.20 0.49 0.49 0 0 0 9.00 3.65 4.05 4.05 0 0 0
June 19, 2026 0.17 0.44 0.44 0 3 0 9.50 4.10 4.50 4.50 0 0 0