• LAST PRICE
    84.9200
  • TODAY'S CHANGE (%)
    Trending Down-0.9800 (-1.1409%)
  • Bid / Lots
    84.7000/ 5
  • Ask / Lots
    84.9100/ 1
  • Open / Previous Close
    85.4200 / 85.9000
  • Day Range
    Low 84.2900
    High 85.5100
  • 52 Week Range
    Low 84.2900
    High 115.4800
  • Volume
    8,594,849
    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 April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$32.85In the Money
$36.65In the Money
$47.17In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
280Out of the Money
SBUXIn the Money
$28.95In the Money
$31.70In the Money
$29.95In the Money
$29.95In the Money
1In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.55Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
358Out of the Money
SBUXIn the Money
$24.00In the Money
$25.80In the Money
$32.29In the Money
$0.00In the Money
---In the Money
30In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.61Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
SBUXIn the Money
$18.60In the Money
$21.10In the Money
$28.40In the Money
$0.00In the Money
---In the Money
21In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.99Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
122Out of the Money
SBUXIn the Money
$13.35In the Money
$15.95In the Money
$17.05In the Money
$0.00In the Money
---In the Money
106In 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
100Out of the Money
1,265Out of the Money
SBUXIn the Money
$9.65In the Money
$12.35In 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
$1.27Out of the Money
$0.03Out of the Money
$0.03Out of the Money
55Out of the Money
---Out of the Money
SBUXIn the Money
$8.50In the Money
$11.85In the Money
$10.10In the Money
$-6.95In the Money
1In the Money
214In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
5Out of the Money
2,305Out of the Money
SBUXIn the Money
$7.25In the Money
$9.50In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
26Out of the Money
75Out of the Money
SBUXIn the Money
$6.05In the Money
$8.65In the Money
$7.55In the Money
$7.55In the Money
1In the Money
---In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$6.40In the Money
$7.65In the Money
$6.50In the Money
$6.50In the Money
2In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.20Out of the Money
$0.07Out of the Money
$0.01Out of the Money
20Out of the Money
27Out of the Money
SBUXIn the Money
$5.05In the Money
$7.15In the Money
$7.15In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.03Out of the Money
68Out of the Money
291Out of the Money
SBUXIn the Money
$3.95In the Money
$5.30In the Money
$4.66In the Money
$-1.51In the Money
21In the Money
268In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.04Out of the Money
263Out of the Money
1,558Out of the Money
SBUXIn the Money
$2.61In the Money
$5.25In the Money
$6.55In the Money
$0.00In the Money
---In the Money
5In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$0.07Out of the Money
267Out of the Money
222Out of the Money
SBUXIn the Money
$3.10In the Money
$3.30In the Money
$3.20In the Money
$-1.25In the Money
26In the Money
29In the Money
SBUXNear the Money
$0.20Near the Money
$0.22Near the Money
$0.25Near the Money
$0.15Near the Money
179Near the Money
429Near the Money
SBUXIn the Money
$2.01In the Money
$2.45In the Money
$2.10In the Money
$-1.38In the Money
134In the Money
25In the Money
SBUXNear the Money
$0.36Near the Money
$0.38Near the Money
$0.37Near the Money
$0.21Near the Money
451Near the Money
397Near the Money
SBUXUnderlying issue's last price
$1.62Underlying issue's last price
$1.68Underlying issue's last price
$1.65Underlying issue's last price
$-0.65Underlying issue's last price
549Underlying issue's last price
70Underlying issue's last price
Filter Table By Strike Price of$84.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.60Underlying issue's last price
$0.63Underlying issue's last price
$0.62Underlying issue's last price
$0.33Underlying issue's last price
883Underlying issue's last price
474Underlying issue's last price
SBUXNear the Money
$1.01Near the Money
$1.04Near the Money
$1.01Near the Money
$-0.61Near the Money
1,768Near the Money
485Near the Money
SBUXIn the Money
$0.99In the Money
$1.02In the Money
$1.01In the Money
$0.47In the Money
858In the Money
9,424In the Money
SBUXNear the Money
$0.57Near the Money
$0.61Near the Money
$0.59Near the Money
$-0.37Near the Money
1,026Near the Money
1,259Near the Money
SBUXIn the Money
$1.54In the Money
$1.61In the Money
$1.75In the Money
$0.79In the Money
172In the Money
1,439In the Money
SBUXNear the Money
$0.28Near the Money
$0.31Near the Money
$0.30Near the Money
$-0.27Near the Money
2,069Near the Money
1,579Near the Money
SBUXIn the Money
$2.10In the Money
$2.41In the Money
$2.37In the Money
$0.89In the Money
161In the Money
2,214In the Money
SBUXOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.16Out of the Money
$-0.13Out of the Money
803Out of the Money
1,632Out of the Money
SBUXIn the Money
$3.05In the Money
$3.25In the Money
$3.29In the Money
$1.30In the Money
160In the Money
606In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.07Out of the Money
263Out of the Money
1,329Out of the Money
SBUXIn the Money
$3.50In the Money
$4.95In the Money
$4.31In the Money
$1.45In the Money
40In the Money
580In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
714Out of the Money
5,176Out of the Money
SBUXIn the Money
$4.85In the Money
$5.25In the Money
$5.12In the Money
$1.57In the Money
455In the Money
12,235In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
57Out of the Money
1,698Out of the Money
SBUXIn the Money
$4.90In the Money
$6.35In the Money
$6.57In the Money
$1.77In the Money
38In the Money
436In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
234Out of the Money
2,623Out of the Money
SBUXIn the Money
$5.55In the Money
$8.20In the Money
$7.50In the Money
$1.80In the Money
610In the Money
65In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.18Out of the Money
$0.03Out of the Money
$0.00Out of the Money
85Out of the Money
3,605Out of the Money
SBUXIn the Money
$6.85In the Money
$8.95In the Money
$6.75In the Money
$0.00In the Money
---In the Money
3In 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
38Out of the Money
903Out of the Money
SBUXIn the Money
$8.30In the Money
$10.15In the Money
$9.15In the Money
$1.35In the Money
1In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
85Out of the Money
9,356Out of the Money
SBUXIn the Money
$9.00In the Money
$12.00In the Money
$10.50In the Money
$1.75In the Money
2,005In the Money
752In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
9Out of the Money
426Out of the Money
SBUXIn the Money
$9.70In the Money
$11.85In the Money
$7.65In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.02Out of the Money
$-0.09Out of the Money
1Out of the Money
901Out of the Money
SBUXIn the Money
$11.30In the Money
$13.40In the Money
$6.57In 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
$-0.02Out of the Money
1Out of the Money
178Out of the Money
SBUXIn the Money
$11.75In the Money
$14.00In the Money
$10.85In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
134Out of the Money
SBUXIn the Money
$12.70In the Money
$15.65In the Money
$12.75In 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
$0.02Out of the Money
$-0.03Out of the Money
310Out of the Money
10,228Out of the Money
SBUXIn the Money
$13.95In the Money
$16.20In the Money
$15.60In the Money
$1.95In the Money
460In the Money
50In the Money
SBUXOut of the Money
$0.00Out of the Money
$1.20Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
466Out of the Money
SBUXIn the Money
$14.60In the Money
$17.10In 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
$1.27Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
636Out of the Money
SBUXIn the Money
$15.75In the Money
$18.30In the Money
$11.56In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
331Out of the Money
SBUXIn the Money
$17.45In the Money
$19.70In 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
$0.04Out of the Money
$0.03Out of the Money
$0.02Out of the Money
10Out of the Money
7,971Out of the Money
SBUXIn the Money
$19.70In the Money
$21.70In the Money
$19.70In 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
$0.02Out of the Money
$0.01Out of the Money
28Out of the Money
4,976Out of the Money
SBUXIn the Money
$23.40In the Money
$27.20In the Money
$23.02In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,015Out of the Money
SBUXIn the Money
$28.40In the Money
$31.50In the Money
$24.20In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
891Out of the Money
SBUXIn the Money
$33.35In the Money
$37.20In the Money
$27.05In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.64Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
866Out of the Money
SBUXIn the Money
$38.40In the Money
$42.20In the Money
$22.60In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
847Out of the Money
SBUXIn the Money
$43.30In the Money
$47.05In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
336Out of the Money
SBUXIn the Money
$48.40In the Money
$52.20In the Money
$31.40In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.55Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
452Out of the Money
SBUXIn the Money
$53.75In the Money
$57.05In 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
$0.54Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
358Out of the Money
SBUXIn the Money
$58.50In the Money
$61.95In 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
$0.53Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
272Out of the Money
SBUXIn the Money
$63.25In the Money
$67.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money