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: April 9, 2026 at 5:47 p.m.   (Real-time)

  • Last price: 5.250
  • Net change: 0.360
  • Bid price: 5.230
  • Ask price: 5.250
  • 30-day historical volatility: 38.17%
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: 9,899
Volume: 1,549
Open interest: 1,702
Volume: 74
April 10, 2026 (Weekly) 1.86 2.14 2.14 0 0 0 3.25 0 0.04 0.04 0 0 0
April 10, 2026 (Weekly) 1.61 1.89 1.89 0 0 0 3.50 0 0.04 0.04 0 0 0
April 10, 2026 (Weekly) 1.36 1.64 1.64 0 0 0 3.75 0 0.04 0.04 0 0 0
April 10, 2026 (Weekly) 1.11 1.39 1.39 0 0 0 4.00 0 0.04 0.04 0 0 0
April 10, 2026 (Weekly) 0.86 1.14 1.14 0 0 0 4.25 0 0.04 0.04 0 0 0
April 10, 2026 (Weekly) 0.61 0.89 0.89 0 10 0 4.50 0 0.05 0.05 0 54 0
April 10, 2026 (Weekly) 0.36 0.64 0.64 0 240 0 4.75 0 0.05 0.05 0 100 0
April 10, 2026 (Weekly) 0.20 0.33 0.33 0.16 301 29 5.00 0 0.09 0.09 0 21 0
April 10, 2026 (Weekly) 0.05 0.15 0.15 0 110 0 5.25 0.05 0.15 0.15 0 0 0
April 10, 2026 (Weekly) 0 0.06 0.06 0.04 12 24 5.50 0.24 0.31 0.31 0 0 0
April 10, 2026 (Weekly) 0 0.06 0.06 0.03 0 12 5.75 0.37 0.66 0.66 0 0 0
April 10, 2026 (Weekly) 0 0.03 0.03 0 0 0 6.00 0.62 0.90 0.90 0 0 0
April 24, 2026 (Weekly) 1.86 2.14 2.14 0 0 0 3.25 0 0.05 0.05 0 0 0
April 24, 2026 (Weekly) 1.61 1.89 1.89 0 0 0 3.50 0 0.05 0.05 0 0 0
April 24, 2026 (Weekly) 1.36 1.64 1.64 0 0 0 3.75 0 0.05 0.05 0 0 0
April 24, 2026 (Weekly) 1.12 1.39 1.39 0 0 0 4.00 0 0.05 0.05 0 2 0
April 24, 2026 (Weekly) 0.87 1.16 1.16 0 0 0 4.25 0 0.06 0.06 0 0 0
April 24, 2026 (Weekly) 0.63 0.92 0.92 0 10 0 4.50 0 0.06 0.06 0 0 0
April 24, 2026 (Weekly) 0.52 0.60 0.60 0 12 0 4.75 0.02 0.09 0.09 0 15 0
April 24, 2026 (Weekly) 0.33 0.41 0.41 0 17 0 5.00 0.09 0.15 0.15 0 0 0
April 24, 2026 (Weekly) 0.19 0.25 0.25 0 0 0 5.25 0.18 0.25 0.25 0 0 0
April 24, 2026 (Weekly) 0.10 0.16 0.16 0 0 0 5.50 0.33 0.41 0.41 0 0 0
April 24, 2026 (Weekly) 0.05 0.10 0.10 0.04 0 47 5.75 0.54 0.61 0.61 0 0 0
April 24, 2026 (Weekly) 0.02 0.08 0.08 0 0 0 6.00 0.76 0.83 0.83 0 0 0
May 1, 2026 (Weekly) 1.86 2.14 2.14 0 0 0 3.25 0 0.05 0.05 0 0 0
May 1, 2026 (Weekly) 1.61 1.89 1.89 0 0 0 3.50 0 0.05 0.05 0 0 0
May 1, 2026 (Weekly) 1.37 1.64 1.64 0 0 0 3.75 0 0.05 0.05 0 0 0
May 1, 2026 (Weekly) 1.12 1.41 1.41 0 0 0 4.00 0 0.06 0.06 0 0 0
May 1, 2026 (Weekly) 0.88 1.17 1.17 0 0 0 4.25 0 0.07 0.07 0 1 0
May 1, 2026 (Weekly) 0.65 0.94 0.94 0 0 0 4.50 0 0.08 0.08 0 0 0
May 1, 2026 (Weekly) 0.54 0.63 0.63 0.48 1 1 4.75 0.05 0.11 0.11 0 0 0
May 1, 2026 (Weekly) 0.36 0.45 0.45 0 25 0 5.00 0.12 0.18 0.18 0 0 0
May 1, 2026 (Weekly) 0.23 0.30 0.30 0.05 2 1 5.25 0.22 0.29 0.29 0 0 0
May 1, 2026 (Weekly) 0.13 0.20 0.20 0 6 0 5.50 0.37 0.44 0.44 0 0 0
May 1, 2026 (Weekly) 0.07 0.13 0.13 0 0 0 5.75 0.57 0.63 0.63 0 0 0
May 1, 2026 (Weekly) 0.04 0.10 0.10 0 0 0 6.00 0.78 0.86 0.86 0 0 0
May 8, 2026 (Weekly) 1.86 2.14 2.14 0 0 0 3.25 0 0.05 0.05 0 0 0
May 8, 2026 (Weekly) 1.62 1.89 1.89 0 0 0 3.50 0 0.05 0.05 0 0 0
May 8, 2026 (Weekly) 1.37 1.65 1.65 0 0 0 3.75 0 0.05 0.05 0 0 0
May 8, 2026 (Weekly) 1.13 1.42 1.42 0 0 0 4.00 0 0.07 0.07 0 0 0
May 8, 2026 (Weekly) 0.89 1.19 1.19 0 0 0 4.25 0 0.09 0.09 0 0 0
May 8, 2026 (Weekly) 0.77 0.87 0.87 0 0 0 4.50 0.01 0.12 0.12 0 0 0
May 8, 2026 (Weekly) 0.55 0.69 0.69 0 0 0 4.75 0.06 0.16 0.16 0 10 0
May 8, 2026 (Weekly) 0.38 0.51 0.51 0 27 0 5.00 0.13 0.25 0.25 0 0 0
May 8, 2026 (Weekly) 0.25 0.37 0.37 0 0 0 5.25 0.24 0.36 0.36 -0.35 0 2
May 8, 2026 (Weekly) 0.15 0.26 0.26 0 0 0 5.50 0.39 0.51 0.51 0 0 0
May 8, 2026 (Weekly) 0.09 0.19 0.19 0 0 0 5.75 0.58 0.68 0.68 0 0 0
May 8, 2026 (Weekly) 0.05 0.14 0.14 0 0 0 6.00 0.78 0.90 0.90 0 0 0
May 22, 2026 (Weekly) 1.63 1.90 1.90 0 0 0 3.50 0 0.05 0.05 0 0 0
May 22, 2026 (Weekly) 1.38 1.67 1.67 0 0 0 3.75 0 0.07 0.07 0 0 0
May 22, 2026 (Weekly) 1.15 1.44 1.44 0.45 0 1 4.00 0 0.09 0.09 0 0 0
May 22, 2026 (Weekly) 0.91 1.22 1.22 0 0 0 4.25 0.01 0.12 0.12 0 0 0
May 22, 2026 (Weekly) 0.80 0.91 0.91 0 0 0 4.50 0.05 0.14 0.14 0 0 0
May 22, 2026 (Weekly) 0.59 0.74 0.74 0 0 0 4.75 0.10 0.21 0.21 0 0 0
May 22, 2026 (Weekly) 0.44 0.56 0.56 0 0 0 5.00 0.18 0.30 0.30 0 0 0
May 22, 2026 (Weekly) 0.30 0.43 0.43 0 0 0 5.25 0.29 0.41 0.41 0 0 0
May 22, 2026 (Weekly) 0.20 0.32 0.32 0 0 0 5.50 0.44 0.56 0.56 0 0 0
May 22, 2026 (Weekly) 0.13 0.24 0.24 0 0 0 5.75 0.62 0.73 0.73 0 0 0
May 22, 2026 (Weekly) 0.09 0.18 0.18 0 0 0 6.00 0.82 0.93 0.93 0 0 0
May 29, 2026 (Weekly) 1.16 1.45 0 0 0 0 4.00 0 0.09 0 0 0 0
May 29, 2026 (Weekly) 0.93 1.24 0 0 0 0 4.25 0.02 0.13 0 0 0 0
May 29, 2026 (Weekly) 0.81 0.94 0 0 0 0 4.50 0.07 0.16 0 0 0 0
May 29, 2026 (Weekly) 0.62 0.76 0 0 0 0 4.75 0.12 0.23 0 0 0 0
May 29, 2026 (Weekly) 0.47 0.59 0 0 0 0 5.00 0.21 0.32 0 0 0 0
May 29, 2026 (Weekly) 0.33 0.45 0 0 0 0 5.25 0.32 0.44 0 0 0 0
May 29, 2026 (Weekly) 0.23 0.35 0 0 0 0 5.50 0.47 0.59 0 0 0 0
May 29, 2026 (Weekly) 0.16 0.27 0 0 0 0 5.75 0.65 0.75 0 0 0 0
May 29, 2026 (Weekly) 0.11 0.21 0 0 0 0 6.00 0.84 0.95 0 0 0 0
April 17, 2026 1.86 2.14 2.14 0 0 0 3.25 0 0.04 0.04 0 0 0
April 17, 2026 1.61 1.89 1.89 0 1 0 3.50 0 0.04 0.04 0 0 0
April 17, 2026 1.36 1.64 1.64 0.40 4 4 3.75 0 0.05 0.05 0 2 0
April 17, 2026 1.11 1.39 1.39 0.43 60 60 4.00 0 0.05 0.05 0 12 0
April 17, 2026 0.86 1.14 1.14 0 0 0 4.25 0 0.05 0.05 0 91 0
April 17, 2026 0.62 0.90 0.90 0.31 27 7 4.50 0 0.06 0.06 0 192 0
April 17, 2026 0.38 0.68 0.68 0 109 0 4.75 0 0.10 0.10 0 32 0
April 17, 2026 0.29 0.40 0.40 0.12 172 71 5.00 0.05 0.13 0.13 -0.27 65 10
April 17, 2026 0.15 0.24 0.24 0 101 0 5.25 0.15 0.24 0.24 0 20 0
April 17, 2026 0.06 0.14 0.14 0.10 105 40 5.50 0.30 0.39 0.39 -0.51 0 20
April 17, 2026 0.02 0.08 0.08 0 1,019 0 5.75 0.51 0.59 0.59 0 1 0
April 17, 2026 0 0.08 0.08 0 272 0 6.00 0.63 0.91 0.91 -0.54 22 5
April 17, 2026 0 0.07 0.07 0 50 0 6.25 0.87 1.16 1.16 0 0 0
April 17, 2026 0 0.06 0.06 0 0 0 6.50 1.13 1.41 1.41 0 0 0
April 17, 2026 0 0.06 0.06 0 0 0 6.75 1.37 1.65 1.65 0 0 0
April 17, 2026 0 0.06 0.06 0 20 0 7.00 1.62 1.90 1.90 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 7.25 1.87 2.15 2.15 0 0 0
April 17, 2026 0 0.05 0.05 0 100 0 7.50 2.12 2.40 2.40 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 7.75 2.37 2.65 2.65 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 8.00 2.62 2.90 2.90 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 8.25 2.87 3.15 3.15 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 8.50 3.10 3.40 3.40 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 8.75 3.35 3.65 3.65 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 9.00 3.60 3.90 3.90 0 0 0
May 15, 2026 1.89 2.14 2.14 0 0 0 3.25 0 0.05 0.05 0 0 0
May 15, 2026 1.65 1.89 1.89 0 10 0 3.50 0 0.05 0.05 0 0 0
May 15, 2026 1.41 1.65 1.65 0 0 0 3.75 0 0.06 0.06 0 20 0
May 15, 2026 1.17 1.42 1.42 0 0 0 4.00 0.01 0.07 0.07 0 0 0
May 15, 2026 0.95 1.19 1.19 0.32 16 16 4.25 0.01 0.09 0.09 0 250 0
May 15, 2026 0.80 0.88 0.88 0 0 0 4.50 0.05 0.12 0.12 0 34 0
May 15, 2026 0.61 0.70 0.70 0 0 0 4.75 0.11 0.17 0.17 0 8 0
May 15, 2026 0.44 0.53 0.53 0.24 99 10 5.00 0.19 0.24 0.24 -0.22 15 2
May 15, 2026 0.32 0.38 0.38 0 200 0 5.25 0.30 0.37 0.37 0 0 0
May 15, 2026 0.21 0.28 0.28 0 90 0 5.50 0.44 0.52 0.52 0 0 0
May 15, 2026 0.14 0.21 0.21 0 21 0 5.75 0.62 0.69 0.69 0 0 0
May 15, 2026 0.10 0.15 0.15 0 75 810 6.00 0.82 0.90 0.90 0 0 0
May 15, 2026 0.07 0.12 0.12 0 63 0 6.25 1.04 1.12 1.12 0 0 0
May 15, 2026 0.04 0.09 0.09 0 0 0 6.50 1.17 1.42 1.42 0 0 0
May 15, 2026 0.02 0.08 0.08 0 100 0 6.75 1.40 1.64 1.64 0 0 0
May 15, 2026 0.01 0.08 0.08 0 28 0 7.00 1.64 1.88 1.88 0 0 0
May 15, 2026 0 0.09 0.09 0 20 0 7.25 1.89 2.14 2.14 0 0 0
June 19, 2026 2.12 2.41 2.41 0 157 0 3.00 0 0.05 0.05 0 2 0
June 19, 2026 1.88 2.18 2.18 0 0 0 3.25 0 0.06 0.06 0 0 0
June 19, 2026 1.64 1.94 1.94 0 0 0 3.50 0.01 0.07 0.07 0 0 0
June 19, 2026 1.41 1.71 1.71 0 0 0 3.75 0.01 0.08 0.08 0 2 0
June 19, 2026 1.20 1.50 1.50 0 101 0 4.00 0.04 0.11 0.11 0 10 0
June 19, 2026 1.08 1.18 1.18 0 0 0 4.25 0.08 0.14 0.14 0 30 0
June 19, 2026 0.90 0.97 0.97 0 174 0 4.50 0.14 0.19 0.19 0 21 0
June 19, 2026 0.73 0.79 0.79 0.32 10 10 4.75 0.21 0.26 0.26 0 0 0
June 19, 2026 0.58 0.63 0.63 0 189 0 5.00 0.30 0.36 0.36 0 24 0
June 19, 2026 0.45 0.50 0.50 0 274 0 5.25 0.42 0.48 0.48 0 0 0
June 19, 2026 0.34 0.39 0.39 0.11 122 2 5.50 0.56 0.62 0.62 0 6 0
June 19, 2026 0.26 0.28 0.28 0 22 0 5.75 0.73 0.79 0.79 0 0 0
June 19, 2026 0.20 0.25 0.25 0.06 117 14 6.00 0.91 0.98 0.98 0 120 0
June 19, 2026 0.15 0.20 0.20 0 0 0 6.25 1.12 1.18 1.18 0 0 0
June 19, 2026 0.12 0.16 0.16 0.04 51 85 6.50 1.32 1.41 1.41 0 10 0
June 19, 2026 0.10 0.14 0.14 0 2 0 6.75 1.55 1.65 1.65 0 0 0
June 19, 2026 0.08 0.12 0.12 0 332 0 7.00 1.78 1.88 1.88 0 0 0
June 19, 2026 0.04 0.11 0.11 0 202 0 7.50 2.14 2.44 2.44 0 0 0
June 19, 2026 0.02 0.10 0.10 0 27 0 8.00 2.63 2.92 2.92 0 1 0
June 19, 2026 0 0.09 0.09 0 28 0 8.50 3.10 3.45 3.45 0 0 0
June 19, 2026 0 0.09 0.09 0 20 0 9.00 3.60 3.95 3.95 0 0 0
June 19, 2026 0 0.08 0.08 0 57 0 9.50 4.10 4.45 4.45 0 0 0
July 17, 2026 1.88 2.21 2.21 0 0 0 3.25 0.01 0.08 0.08 0 0 0
July 17, 2026 1.65 2.00 2.00 0 0 0 3.50 0.02 0.09 0.09 0 0 0
July 17, 2026 1.43 1.78 1.78 0 0 0 3.75 0.04 0.12 0.12 0 0 0
July 17, 2026 1.33 1.46 1.46 0 0 0 4.00 0.08 0.15 0.15 0 5 0
July 17, 2026 1.15 1.23 1.23 0 0 0 4.25 0.14 0.20 0.20 0 10 0
July 17, 2026 0.96 1.05 1.05 0 5 0 4.50 0.20 0.26 0.26 0 4 0
July 17, 2026 0.80 0.89 0.89 0 0 0 4.75 0.28 0.35 0.35 0 0 0
July 17, 2026 0.66 0.74 0.74 0 101 0 5.00 0.38 0.45 0.45 0 4 0
July 17, 2026 0.54 0.62 0.62 0 6 0 5.25 0.51 0.58 0.58 0 0 0
July 17, 2026 0.43 0.51 0.51 0.18 69 40 5.50 0.65 0.72 0.72 0 0 0
July 17, 2026 0.34 0.42 0.42 0 7 0 5.75 0.81 0.89 0.89 0 0 0
July 17, 2026 0.28 0.35 0.35 0.09 20 20 6.00 1.00 1.06 1.06 0 0 0
July 17, 2026 0.23 0.30 0.30 0 11 0 6.25 1.19 1.26 1.26 0 0 0
July 17, 2026 0.18 0.25 0.25 0 19 0 6.50 1.40 1.47 1.47 0 0 0
August 21, 2026 1.90 2.27 2.27 0 0 0 3.25 0.02 0.11 0.11 0 0 0
August 21, 2026 1.68 2.05 2.05 0 0 0 3.50 0.03 0.14 0.14 0 0 0
August 21, 2026 1.46 1.84 1.84 0 0 0 3.75 0.06 0.18 0.18 0 0 0
August 21, 2026 1.37 1.53 1.53 0 45 0 4.00 0.12 0.21 0.21 0 0 0
August 21, 2026 1.19 1.33 1.33 0 0 0 4.25 0.18 0.28 0.28 0 0 0
August 21, 2026 1.01 1.17 1.17 0 0 0 4.50 0.25 0.36 0.36 0 5 0
August 21, 2026 0.88 0.99 0.99 0 0 0 4.75 0.33 0.45 0.45 0 0 0
August 21, 2026 0.73 0.86 0.86 0 1 0 5.00 0.44 0.56 0.56 0 30 0
August 21, 2026 0.61 0.73 0.73 0 150 0 5.25 0.56 0.69 0.69 0 0 0
August 21, 2026 0.50 0.63 0.63 0 0 0 5.50 0.71 0.84 0.84 0 0 0
August 21, 2026 0.41 0.54 0.54 0 207 0 5.75 0.87 1.00 1.00 0 0 0
August 21, 2026 0.34 0.47 0.47 0 0 0 6.00 1.05 1.17 1.17 0 0 0
September 18, 2026 2.14 2.50 2.50 0 0 0 3.00 0.02 0.10 0.10 0 0 0
September 18, 2026 1.92 2.30 2.30 0 0 0 3.25 0.04 0.12 0.12 0 0 0
September 18, 2026 1.70 2.09 2.09 0 0 0 3.50 0.07 0.16 0.16 0 0 0
September 18, 2026 1.61 1.77 1.77 0 0 0 3.75 0.11 0.19 0.19 0 0 0
September 18, 2026 1.41 1.58 1.58 0 148 0 4.00 0.17 0.24 0.24 0 170 0
September 18, 2026 1.27 1.38 1.38 0 0 0 4.25 0.23 0.31 0.31 0 0 0
September 18, 2026 1.10 1.21 1.21 0 101 0 4.50 0.31 0.40 0.40 -0.26 12 20
September 18, 2026 0.96 1.05 1.05 0 0 0 4.75 0.41 0.50 0.50 0 0 0
September 18, 2026 0.82 0.91 0.91 0.05 298 117 5.00 0.52 0.61 0.61 0 12 0
September 18, 2026 0.70 0.79 0.79 0 0 0 5.25 0.64 0.74 0.74 0 0 0
September 18, 2026 0.59 0.69 0.69 0 386 0 5.50 0.79 0.88 0.88 0 9 0
September 18, 2026 0.50 0.60 0.60 0 0 0 5.75 0.95 1.04 1.04 0 0 0
September 18, 2026 0.43 0.52 0.52 0.08 199 5 6.00 1.12 1.22 1.22 0 58 0
September 18, 2026 0.31 0.41 0.41 0.08 21 10 6.50 1.49 1.59 1.59 0 0 0
September 18, 2026 0.24 0.32 0.32 0 78 0 7.00 1.92 2.02 2.02 0 0 0
September 18, 2026 0.18 0.26 0.26 0 35 0 7.50 2.36 2.47 2.47 0 0 0
September 18, 2026 0.15 0.22 0.22 0 377 0 8.00 2.78 2.95 2.95 0 0 0
September 18, 2026 0.09 0.17 0.17 0 115 0 9.00 3.60 3.95 3.95 0 0 0
December 18, 2026 2.20 2.63 2.63 0.28 20 15 3.00 0.05 0.15 0.15 0 0 0
December 18, 2026 1.91 2.12 2.12 0 0 0 3.50 0.14 0.23 0.23 0 0 0
December 18, 2026 1.56 1.70 1.70 0.28 90 3 4.00 0.26 0.37 0.37 0 30 0
December 18, 2026 1.23 1.39 1.39 0 10 0 4.50 0.42 0.55 0.55 0 20 0
December 18, 2026 0.98 1.11 1.11 0.11 76 15 5.00 0.64 0.78 0.78 -0.20 10 10
December 18, 2026 0.76 0.90 0.90 0 47 0 5.50 0.92 1.06 1.06 0 107 0
December 18, 2026 0.59 0.73 0.73 0 1,009 0 6.00 1.24 1.39 1.39 0 3 0
December 18, 2026 0.46 0.60 0.60 0 182 0 6.50 1.62 1.75 1.75 0 20 0
December 18, 2026 0.37 0.50 0.50 0.06 386 10 7.00 2.02 2.15 2.15 0 0 0
December 18, 2026 0.24 0.35 0.35 0 198 25 8.00 2.88 3.05 3.05 0 0 0
March 19, 2027 2.27 2.72 2.72 0 1 0 3.00 0.06 0.28 0.28 0 0 0
March 19, 2027 2.00 2.24 2.24 0 0 0 3.50 0.18 0.37 0.37 0 0 0
March 19, 2027 1.63 1.94 1.94 0 0 0 4.00 0.31 0.55 0.55 0 0 0
March 19, 2027 1.35 1.62 1.62 0 0 0 4.50 0.60 0.76 0.76 -0.33 0 5
March 19, 2027 1.09 1.38 1.38 0 55 0 5.00 0.72 1.02 1.02 0 0 0
March 19, 2027 1.08 1.18 1.18 0.02 0 10 5.50 0.99 1.31 1.31 0 0 0
March 19, 2027 0.70 1.02 1.02 0.15 6 20 6.00 1.32 1.63 1.63 0 0 0
March 19, 2027 0.46 0.77 0.77 -0.01 0 15 7.00 2.07 2.37 2.37 0 0 0