• LAST PRICE
    73.3900
  • TODAY'S CHANGE (%)
    Trending Up1.4600 (2.0298%)
  • Bid / Lots
    73.3100/ 4
  • Ask / Lots
    73.5000/ 3
  • Open / Previous Close
    72.8800 / 71.9300
  • Day Range
    Low 71.4600
    High 73.4300
  • 52 Week Range
    Low 68.3900
    High 126.3200
  • Volume
    15,941,807
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday May 27, 2022)

  • Put Options (expires Friday May 27, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$32.90In the Money
$34.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.01Out of the Money
2Out of the Money
---Out of the Money
SBUXIn the Money
$27.85In the Money
$28.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$22.75In the Money
$23.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SBUXIn the Money
$17.90In the Money
$18.70In the Money
$15.99In the Money
$0.00In the Money
---In the Money
125In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
17Out of the Money
243Out of the Money
SBUXIn the Money
$12.90In the Money
$13.70In the Money
$9.06In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
242Out of the Money
252Out of the Money
SBUXIn the Money
$12.05In the Money
$12.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$-0.14Out of the Money
72Out of the Money
2Out of the Money
SBUXIn the Money
$11.10In the Money
$11.70In the Money
$10.22In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
249Out of the Money
751Out of the Money
SBUXIn the Money
$10.30In the Money
$10.70In the Money
$9.80In the Money
$0.95In the Money
7In the Money
7In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.19Out of the Money
$0.05Out of the Money
$-0.14Out of the Money
351Out of the Money
78Out of the Money
SBUXIn the Money
$9.30In the Money
$9.65In the Money
$6.80In the Money
$0.00In the Money
---In the Money
16In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.10Out of the Money
$-0.06Out of the Money
5Out of the Money
15Out of the Money
SBUXIn the Money
$8.20In the Money
$8.75In the Money
$6.99In the Money
$0.39In the Money
5In the Money
13In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.08Out of the Money
61Out of the Money
1,051Out of the Money
SBUXIn the Money
$7.35In the Money
$7.75In the Money
$6.05In the Money
$0.95In the Money
3In the Money
5In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.22Out of the Money
$-0.08Out of the Money
27Out of the Money
28Out of the Money
SBUXIn the Money
$6.60In the Money
$7.30In the Money
$8.50In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.31Out of the Money
55Out of the Money
51Out of the Money
SBUXIn the Money
$6.05In the Money
$6.80In the Money
$4.90In the Money
$0.00In the Money
---In the Money
23In the Money
SBUXOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$-0.21Out of the Money
23Out of the Money
74Out of the Money
SBUXIn the Money
$5.90In the Money
$6.30In the Money
$4.10In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.23Out of the Money
$-0.21Out of the Money
26Out of the Money
58Out of the Money
SBUXIn the Money
$5.45In the Money
$5.80In the Money
$3.70In the Money
$0.00In the Money
---In the Money
28In the Money
SBUXOut of the Money
$0.20Out of the Money
$0.25Out of the Money
$0.27Out of the Money
$-0.31Out of the Money
44Out of the Money
424Out of the Money
SBUXIn the Money
$5.05In the Money
$5.25In the Money
$4.05In the Money
$0.00In the Money
---In the Money
59In the Money
SBUXOut of the Money
$0.21Out of the Money
$0.29Out of the Money
$0.27Out of the Money
$-0.29Out of the Money
130Out of the Money
296Out of the Money
SBUXIn the Money
$4.60In the Money
$4.80In the Money
$4.00In the Money
$0.65In the Money
1In the Money
168In the Money
SBUXOut of the Money
$0.26Out of the Money
$0.34Out of the Money
$0.33Out of the Money
$-0.40Out of the Money
113Out of the Money
662Out of the Money
SBUXIn the Money
$3.75In the Money
$3.95In the Money
$3.44In the Money
$0.34In the Money
25In the Money
241In the Money
SBUXOut of the Money
$0.43Out of the Money
$0.48Out of the Money
$0.46Out of the Money
$-0.53Out of the Money
712Out of the Money
972Out of the Money
SBUXIn the Money
$2.97In the Money
$3.20In the Money
$2.79In the Money
$0.71In the Money
34In the Money
126In the Money
SBUXNear the Money
$0.62Near the Money
$0.68Near the Money
$0.82Near the Money
$-0.56Near the Money
373Near the Money
325Near the Money
SBUXIn the Money
$2.27In the Money
$2.37In the Money
$2.27In the Money
$0.66In the Money
54In the Money
160In the Money
SBUXNear the Money
$0.86Near the Money
$1.00Near the Money
$1.05Near the Money
$-0.68Near the Money
456Near the Money
373Near the Money
SBUXIn the Money
$1.90In the Money
$2.07In the Money
$1.93In the Money
$0.60In the Money
127In the Money
1,563In the Money
SBUXNear the Money
$1.01Near the Money
$1.18Near the Money
$1.20Near the Money
$-0.56Near the Money
194Near the Money
251Near the Money
SBUXUnderlying issue's last price
$1.63Underlying issue's last price
$1.75Underlying issue's last price
$1.66Underlying issue's last price
$0.59Underlying issue's last price
305Underlying issue's last price
402Underlying issue's last price
Filter Table By Strike Price of$73.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.25Underlying issue's last price
$1.30Underlying issue's last price
$1.27Underlying issue's last price
$-1.16Underlying issue's last price
115Underlying issue's last price
131Underlying issue's last price
SBUXNear the Money
$1.36Near the Money
$1.46Near the Money
$1.36Near the Money
$0.48Near the Money
106Near the Money
124Near the Money
SBUXIn the Money
$1.42In the Money
$1.53In the Money
$1.46In the Money
$-1.09In the Money
75In the Money
139In the Money
SBUXNear the Money
$1.11Near the Money
$1.18Near the Money
$1.15Near the Money
$0.45Near the Money
232Near the Money
374Near the Money
SBUXIn the Money
$1.69In the Money
$1.79In the Money
$1.76In the Money
$-1.23In the Money
565In the Money
154In the Money
SBUXNear the Money
$0.71Near the Money
$0.76Near the Money
$0.76Near the Money
$0.35Near the Money
1,143Near the Money
988Near the Money
SBUXIn the Money
$2.26In the Money
$2.60In the Money
$2.64In the Money
$-1.11In the Money
146In the Money
430In the Money
SBUXNear the Money
$0.44Near the Money
$0.48Near the Money
$0.46Near the Money
$0.21Near the Money
361Near the Money
469Near the Money
SBUXIn the Money
$3.00In the Money
$3.25In the Money
$3.08In the Money
$-1.42In the Money
73In the Money
100In the Money
SBUXOut of the Money
$0.25Out of the Money
$0.30Out of the Money
$0.25Out of the Money
$0.08Out of the Money
220Out of the Money
1,262Out of the Money
SBUXIn the Money
$3.80In the Money
$4.15In the Money
$4.04In the Money
$-1.73In the Money
35In the Money
67In the Money
SBUXOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.15Out of the Money
$0.05Out of the Money
319Out of the Money
340Out of the Money
SBUXIn the Money
$4.60In the Money
$5.05In the Money
$5.22In the Money
$-0.69In the Money
15In the Money
60In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$0.03Out of the Money
49Out of the Money
333Out of the Money
SBUXIn the Money
$5.50In the Money
$6.00In the Money
$7.40In the Money
$-0.19In the Money
10In the Money
94In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.12Out of the Money
$0.07Out of the Money
$0.04Out of the Money
240Out of the Money
556Out of the Money
SBUXIn the Money
$6.50In the Money
$7.00In the Money
$8.22In the Money
$-0.16In the Money
41In the Money
355In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
18Out of the Money
107Out of the Money
SBUXIn the Money
$7.45In the Money
$7.85In the Money
$9.24In the Money
$0.28In the Money
25In the Money
81In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.04Out of the Money
$0.00Out of the Money
10Out of the Money
259Out of the Money
SBUXIn the Money
$8.40In the Money
$9.10In the Money
$8.89In the Money
$-0.92In the Money
10In the Money
218In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.01Out of the Money
44Out of the Money
206Out of the Money
SBUXIn the Money
$9.45In the Money
$10.00In the Money
$10.85In the Money
$-1.30In the Money
2In the Money
85In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$0.01Out of the Money
9Out of the Money
1,089Out of the Money
SBUXIn the Money
$10.35In the Money
$11.05In the Money
$12.05In the Money
$0.58In the Money
2In the Money
8In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.03Out of the Money
$0.00Out of the Money
6Out of the Money
214Out of the Money
SBUXIn the Money
$11.40In the Money
$12.00In the Money
$12.58In the Money
$-1.32In the Money
1In the Money
84In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
SBUXIn the Money
$12.30In the Money
$12.95In the Money
$12.10In the Money
$0.00In the Money
---In the Money
38In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.01Out of the Money
42Out of the Money
93Out of the Money
SBUXIn the Money
$13.40In the Money
$14.30In the Money
$12.39In the Money
$0.00In the Money
---In the Money
14In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
112Out of the Money
SBUXIn the Money
$14.35In the Money
$15.20In the Money
$15.76In the Money
$0.71In the Money
6In the Money
19In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
3Out of the Money
54Out of the Money
SBUXIn the Money
$15.35In the Money
$16.35In the Money
$17.85In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
164Out of the Money
SBUXIn the Money
$16.30In the Money
$17.30In the Money
$18.85In the Money
$0.00In the Money
---In the Money
3In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
SBUXIn the Money
$17.25In the Money
$18.25In the Money
$19.20In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
168Out of the Money
SBUXIn the Money
$18.35In the Money
$19.20In the Money
$12.10In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.16Out of the Money
$0.04Out of the Money
$0.02Out of the Money
1Out of the Money
147Out of the Money
SBUXIn the Money
$19.30In the Money
$20.10In the Money
$17.95In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
116Out of the Money
SBUXIn the Money
$20.30In the Money
$21.20In the Money
$21.85In the Money
$2.22In the Money
1In the Money
2In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
1,331Out of the Money
SBUXIn the Money
$21.40In the Money
$22.30In the Money
$24.10In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
8Out of the Money
772Out of the Money
SBUXIn the Money
$26.35In the Money
$27.35In the Money
$21.20In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
103Out of the Money
SBUXIn the Money
$31.30In the Money
$32.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
SBUXIn the Money
$36.35In the Money
$37.20In the Money
$39.05In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
SBUXIn the Money
$41.35In the Money
$42.35In the Money
$37.80In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
190Out of the Money
SBUXIn the Money
$46.35In the Money
$47.35In the Money
$46.25In the Money
$0.00In the Money
---In the Money
---In the Money