• LAST PRICE
    81.3300
  • TODAY'S CHANGE (%)
    Trending Up1.6800 (2.1092%)
  • Bid / Lots
    81.3800/ 3
  • Ask / Lots
    81.4200/ 2
  • Open / Previous Close
    79.5800 / 79.6500
  • Day Range
    Low 79.2700
    High 81.7500
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    9,844,958
    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 June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$39.35In the Money
$43.20In the Money
$37.88In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
9Out of the Money
SBUXIn the Money
$34.45In the Money
$38.30In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
SBUXIn the Money
$29.45In the Money
$33.35In the Money
$25.85In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
966Out of the Money
SBUXIn the Money
$24.35In the Money
$28.20In the Money
$23.40In the Money
$0.00In the Money
---In the Money
4In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,068Out of the Money
SBUXIn the Money
$19.65In the Money
$22.75In the Money
$19.89In the Money
$-0.06In the Money
4In the Money
9In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,391Out of the Money
SBUXIn the Money
$16.50In the Money
$18.50In the Money
$17.20In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.21Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
145Out of the Money
SBUXIn the Money
$14.65In the Money
$17.55In the Money
$15.50In the Money
$0.35In the Money
1In the Money
28In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
917Out of the Money
6,435Out of the Money
SBUXIn the Money
$13.90In the Money
$16.75In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
SBUXIn the Money
$12.45In the Money
$14.90In the Money
$12.58In the Money
$0.00In the Money
---In the Money
13In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
519Out of the Money
213Out of the Money
SBUXIn the Money
$12.45In the Money
$14.45In the Money
$13.50In the Money
$0.00In the Money
---In the Money
25In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
362Out of the Money
218Out of the Money
SBUXIn the Money
$11.60In the Money
$13.30In the Money
$12.25In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
12Out of the Money
320Out of the Money
SBUXIn the Money
$10.35In the Money
$12.00In the Money
$11.41In the Money
$1.04In the Money
9In the Money
2,243In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
64Out of the Money
8,583Out of the Money
SBUXIn the Money
$9.00In the Money
$10.85In the Money
$8.00In the Money
$0.00In the Money
---In the Money
3In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
4Out of the Money
482Out of the Money
SBUXIn the Money
$7.60In the Money
$9.65In the Money
$7.91In the Money
$0.00In the Money
---In the Money
15In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
13Out of the Money
621Out of the Money
SBUXIn the Money
$7.35In the Money
$8.80In the Money
$8.55In the Money
$2.25In the Money
419In the Money
459In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
6Out of the Money
243Out of the Money
SBUXIn the Money
$6.35In the Money
$8.60In the Money
$5.78In the Money
$0.00In the Money
---In the Money
40In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
11Out of the Money
3,240Out of the Money
SBUXIn the Money
$6.10In the Money
$6.60In the Money
$6.50In the Money
$1.72In the Money
200In the Money
14,168In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
1,319Out of the Money
19,334Out of the Money
SBUXIn the Money
$5.15In the Money
$6.40In the Money
$5.41In the Money
$1.73In the Money
6In the Money
383In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
68Out of the Money
1,229Out of the Money
SBUXIn the Money
$3.50In the Money
$5.60In the Money
$4.50In the Money
$1.80In the Money
9In the Money
726In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.15Out of the Money
196Out of the Money
1,233Out of the Money
SBUXIn the Money
$2.88In the Money
$4.60In the Money
$3.42In the Money
$1.63In the Money
172In the Money
549In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.27Out of the Money
455Out of the Money
2,266Out of the Money
SBUXIn the Money
$2.51In the Money
$2.59In the Money
$2.51In the Money
$1.15In the Money
377In the Money
2,184In the Money
SBUXNear the Money
$0.14Near the Money
$0.16Near the Money
$0.16Near the Money
$-0.46Near the Money
658Near the Money
2,099Near the Money
SBUXIn the Money
$1.68In the Money
$1.75In the Money
$1.74In the Money
$0.94In the Money
2,757In the Money
24,149In the Money
SBUXNear the Money
$0.30Near the Money
$0.32Near the Money
$0.30Near the Money
$-0.80Near the Money
1,825Near the Money
12,860Near the Money
SBUXUnderlying issue's last price
$1.01Underlying issue's last price
$1.06Underlying issue's last price
$1.06Underlying issue's last price
$0.63Underlying issue's last price
3,349Underlying issue's last price
5,583Underlying issue's last price
Filter Table By Strike Price of$81.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.61Underlying issue's last price
$0.65Underlying issue's last price
$0.60Underlying issue's last price
$-1.11Underlying issue's last price
1,771Underlying issue's last price
2,737Underlying issue's last price
SBUXNear the Money
$0.53Near the Money
$0.56Near the Money
$0.58Near the Money
$0.35Near the Money
3,163Near the Money
10,691Near the Money
SBUXIn the Money
$1.13In the Money
$1.18In the Money
$1.28In the Money
$-1.31In the Money
3,354In the Money
1,731In the Money
SBUXNear the Money
$0.26Near the Money
$0.30Near the Money
$0.28Near the Money
$0.16Near the Money
3,136Near the Money
2,762Near the Money
SBUXIn the Money
$1.83In the Money
$1.92In the Money
$2.00In the Money
$-1.60In the Money
30In the Money
754In the Money
SBUXNear the Money
$0.12Near the Money
$0.15Near the Money
$0.13Near the Money
$0.06Near the Money
999Near the Money
3,187Near the Money
SBUXIn the Money
$2.69In the Money
$2.88In the Money
$2.76In the Money
$-1.57In the Money
4In the Money
345In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.03Out of the Money
1,286Out of the Money
19,677Out of the Money
SBUXIn the Money
$3.55In the Money
$4.55In the Money
$3.79In the Money
$-1.75In the Money
731In the Money
11,592In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
257Out of the Money
1,402Out of the Money
SBUXIn the Money
$4.50In the Money
$6.20In the Money
$4.49In the Money
$-2.28In the Money
3In the Money
10In 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
92Out of the Money
1,229Out of the Money
SBUXIn the Money
$5.15In the Money
$6.35In the Money
$7.84In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
153Out of the Money
2,134Out of the Money
SBUXIn the Money
$5.10In the Money
$8.35In the Money
$8.35In the Money
$0.00In the Money
---In the Money
16In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
11Out of the Money
25Out of the Money
SBUXIn the Money
$6.20In the Money
$8.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In 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
301Out of the Money
33,607Out of the Money
SBUXIn the Money
$8.55In the Money
$8.75In the Money
$8.62In the Money
$-1.68In the Money
737In the Money
153In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
95Out of the Money
SBUXIn the Money
$8.30In the Money
$11.10In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
465Out of the Money
SBUXIn the Money
$9.55In the Money
$11.95In the Money
$10.35In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
62Out of the Money
5,167Out of the Money
SBUXIn the Money
$10.00In the Money
$12.20In the Money
$11.13In the Money
$-1.87In the Money
9,971In the Money
3,085In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
26Out of the Money
441Out of the Money
SBUXIn the Money
$10.35In the Money
$12.00In 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
44Out of the Money
200Out of the Money
SBUXIn the Money
$12.15In the Money
$13.90In the Money
$13.75In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
899Out of the Money
9,489Out of the Money
SBUXIn the Money
$12.55In the Money
$14.75In the Money
$13.62In the Money
$-1.95In the Money
2,350In the Money
383In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
40Out of the Money
10,478Out of the Money
SBUXIn the Money
$15.00In the Money
$17.25In the Money
$16.25In the Money
$-1.50In the Money
15In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
31Out of the Money
15,124Out of the Money
SBUXIn the Money
$17.50In the Money
$19.75In the Money
$18.68In the Money
$-1.52In the Money
3,180In the Money
508In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
5,892Out of the Money
SBUXIn the Money
$22.55In the Money
$24.60In the Money
$23.62In the Money
$-2.28In the Money
1,670In the Money
405In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
3,092Out of the Money
SBUXIn the Money
$27.45In the Money
$30.00In the Money
$29.30In the Money
$0.00In the Money
---In the Money
4In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
3,441Out of the Money
SBUXIn the Money
$32.55In the Money
$34.85In the Money
$34.32In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,253Out of the Money
SBUXIn the Money
$36.85In the Money
$40.65In the Money
$27.90In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,548Out of the Money
SBUXIn the Money
$42.05In the Money
$45.65In the Money
$43.00In the Money
$-2.70In the Money
1,190In the Money
200In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,869Out of the Money
SBUXIn the Money
$46.80In the Money
$50.55In the Money
$20.20In 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
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
530Out of the Money
SBUXIn the Money
$51.75In the Money
$55.55In the Money
$28.97In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
457Out of the Money
SBUXIn the Money
$56.75In the Money
$60.60In the Money
$42.36In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
559Out of the Money
SBUXIn the Money
$61.75In the Money
$65.60In the Money
$43.50In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
368Out of the Money
SBUXIn the Money
$66.75In the Money
$70.65In the Money
$43.87In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
180Out of the Money
SBUXIn the Money
$71.85In the Money
$75.60In 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
$0.02Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
SBUXIn the Money
$76.75In the Money
$80.55In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
SBUXIn the Money
$82.00In the Money
$85.60In the Money
$88.50In the Money
$0.00In the Money
---In the Money
---In the Money