• LAST PRICE
    79.4622
  • TODAY'S CHANGE (%)
    Trending Down-0.7778 (-0.9693%)
  • Bid / Lots
    79.4600/ 1
  • Ask / Lots
    79.4700/ 3
  • Open / Previous Close
    80.0000 / 80.2400
  • Day Range
    Low 79.4100
    High 80.4000
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    1,629,372
    below 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 14, 2024)

  • Put Options (expires Friday June 14, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$33.30In the Money
$36.40In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$27.80In the Money
$31.55In 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
$1.02Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBUXIn the Money
$24.15In the Money
$25.10In 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
$1.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
SBUXIn the Money
$18.55In the Money
$20.70In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
106Out of the Money
SBUXIn the Money
$17.55In the Money
$18.90In 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
$0.29Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
210Out of the Money
SBUXIn the Money
$17.35In the Money
$17.65In the Money
$20.05In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
198Out of the Money
SBUXIn the Money
$15.70In the Money
$17.60In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,019Out of the Money
SBUXIn the Money
$14.95In 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
$0.26Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
SBUXIn the Money
$14.40In the Money
$14.65In the Money
$13.35In 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
$0.00Out of the Money
2Out of the Money
216Out of the Money
SBUXIn the Money
$13.40In the Money
$13.65In the Money
$8.15In 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
9Out of the Money
546Out of the Money
SBUXIn the Money
$12.15In the Money
$12.55In the Money
$15.20In the Money
$0.00In the Money
---In the Money
4In 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
51Out of the Money
298Out of the Money
SBUXIn the Money
$11.10In the Money
$13.10In the Money
$8.00In 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
591Out of the Money
SBUXIn the Money
$10.40In the Money
$10.75In 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
$0.31Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
580Out of the Money
SBUXIn the Money
$9.40In the Money
$9.60In the Money
$9.80In the Money
$0.00In the Money
---In the Money
21In 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
2,210Out of the Money
SBUXIn the Money
$8.35In the Money
$8.60In the Money
$8.61In the Money
$0.00In the Money
---In the Money
66In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
276Out of the Money
SBUXIn the Money
$7.30In the Money
$7.55In the Money
$8.75In the Money
$0.00In the Money
---In the Money
140In 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
---Out of the Money
468Out of the Money
SBUXIn the Money
$6.35In the Money
$6.60In the Money
$6.73In the Money
$-1.17In the Money
12In the Money
339In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
960Out of the Money
SBUXIn the Money
$5.40In the Money
$5.55In the Money
$6.30In the Money
$0.00In the Money
---In the Money
336In 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
402Out of the Money
SBUXIn the Money
$4.40In the Money
$4.55In the Money
$4.48In the Money
$-0.97In the Money
5In the Money
311In 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
4Out of the Money
720Out of the Money
SBUXIn the Money
$3.40In the Money
$3.55In the Money
$3.50In the Money
$-0.09In the Money
15In the Money
338In 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
4Out of the Money
657Out of the Money
SBUXIn the Money
$2.43In the Money
$2.65In the Money
$2.71In the Money
$-0.43In the Money
29In the Money
326In the Money
SBUXNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
173Near the Money
428Near the Money
SBUXIn the Money
$1.43In the Money
$1.54In the Money
$1.67In the Money
$-0.68In the Money
18In the Money
871In the Money
SBUXNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$0.00Near the Money
854Near the Money
3,973Near the Money
SBUXUnderlying issue's last price
$0.51Underlying issue's last price
$0.59Underlying issue's last price
$0.57Underlying issue's last price
$-0.83Underlying issue's last price
113Underlying issue's last price
477Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.07Underlying issue's last price
$0.09Underlying issue's last price
$0.07Underlying issue's last price
$0.01Underlying issue's last price
869Underlying issue's last price
1,464Underlying issue's last price
SBUXNear the Money
$0.06Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.47Near the Money
637Near the Money
1,385Near the Money
SBUXIn the Money
$0.58In the Money
$0.63In the Money
$0.60In the Money
$0.33In the Money
389In the Money
2,258In the Money
SBUXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.17Near the Money
2,249Near the Money
5,669Near the Money
SBUXIn the Money
$1.44In the Money
$1.68In the Money
$1.54In the Money
$0.70In the Money
118In the Money
5,179In the Money
SBUXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.05Near the Money
399Near the Money
7,762Near the Money
SBUXIn the Money
$2.46In the Money
$2.61In the Money
$2.47In the Money
$0.62In the Money
64In the Money
727In 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
40Out of the Money
2,939Out of the Money
SBUXIn the Money
$3.45In the Money
$3.60In the Money
$3.40In the Money
$0.68In the Money
6In the Money
466In 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
118Out of the Money
2,777Out of the Money
SBUXIn the Money
$4.45In the Money
$4.60In the Money
$4.52In the Money
$0.00In the Money
---In the Money
4In 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
137Out of the Money
4,766Out of the Money
SBUXIn the Money
$5.40In the Money
$5.65In the Money
$5.45In the Money
$0.75In the Money
5In the Money
12In 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
2Out of the Money
897Out of the Money
SBUXIn the Money
$6.40In the Money
$6.65In the Money
$6.25In the Money
$0.52In the Money
2In the Money
9In 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
1Out of the Money
545Out of the Money
SBUXIn the Money
$7.15In the Money
$8.55In the Money
$5.61In 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
$0.01Out of the Money
6Out of the Money
259Out of the Money
SBUXIn the Money
$6.65In the Money
$10.30In the Money
$7.40In the Money
$0.00In the Money
---In the Money
8In 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
285Out of the Money
SBUXIn the Money
$9.15In the Money
$10.95In the Money
$10.45In 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
673Out of the Money
SBUXIn the Money
$8.60In the Money
$11.15In the Money
$9.77In the Money
$0.00In the Money
---In the Money
6In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
151Out of the Money
SBUXIn the Money
$9.45In the Money
$13.30In the Money
$12.27In 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
$0.00Out of the Money
---Out of the Money
411Out of the Money
SBUXIn the Money
$10.60In the Money
$14.10In the Money
$11.65In the Money
$0.00In the Money
---In the Money
4In 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
331Out of the Money
SBUXIn the Money
$11.55In the Money
$15.25In the Money
$14.55In 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
$0.00Out of the Money
---Out of the Money
14Out of the Money
SBUXIn the Money
$12.50In the Money
$16.25In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
948Out of the Money
SBUXIn the Money
$13.50In the Money
$17.30In the Money
$18.73In 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
222Out of the Money
SBUXIn the Money
$18.45In the Money
$22.35In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
798Out of the Money
SBUXIn the Money
$23.45In the Money
$27.35In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
244Out of the Money
SBUXIn the Money
$28.45In the Money
$32.35In 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
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
1Out of the Money
SBUXIn the Money
$33.45In the Money
$37.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money