• LAST PRICE
    79.6300
  • TODAY'S CHANGE (%)
    Trending Down-0.2600 (-0.3254%)
  • Bid / Lots
    79.6300/ 1
  • Ask / Lots
    79.6400/ 2
  • Open / Previous Close
    79.9900 / 79.8900
  • Day Range
    Low 79.1790
    High 80.1800
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    5,383,438
    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
$32.75In the Money
$36.55In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$27.85In the Money
$31.60In 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
$0.52Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBUXIn the Money
$23.60In the Money
$25.40In 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
$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
$19.55In the Money
$19.80In 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
106Out of the Money
SBUXIn the Money
$18.50In the Money
$19.60In 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
$0.29Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
210Out of the Money
SBUXIn the Money
$16.40In the Money
$18.25In 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
$16.00In the Money
$16.95In 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
$0.03Out 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
$14.70In the Money
$15.90In 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
$0.26Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
SBUXIn the Money
$13.90In the Money
$15.65In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
216Out of the Money
SBUXIn the Money
$13.55In the Money
$14.15In 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
$0.61Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
546Out of the Money
SBUXIn the Money
$12.55In the Money
$12.75In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
298Out of the Money
SBUXIn the Money
$10.55In the Money
$11.75In 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
1Out of the Money
592Out of the Money
SBUXIn the Money
$10.05In the Money
$10.80In 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
580Out of the Money
SBUXIn the Money
$9.40In the Money
$9.80In the Money
$10.34In the Money
$0.00In the Money
---In the Money
21In 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
5Out of the Money
2,212Out of the Money
SBUXIn the Money
$7.65In the Money
$8.75In the Money
$8.61In the Money
$-1.64In the Money
1In the Money
66In 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
276Out of the Money
SBUXIn the Money
$7.55In the Money
$8.00In 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
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
468Out of the Money
SBUXIn the Money
$6.60In the Money
$6.80In the Money
$6.80In the Money
$-1.95In the Money
1In the Money
341In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.47Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
962Out of the Money
SBUXIn the Money
$5.60In the Money
$5.75In the Money
$6.07In the Money
$0.00In the Money
---In the Money
341In 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
111Out of the Money
309Out of the Money
SBUXIn the Money
$4.60In the Money
$4.80In the Money
$4.65In the Money
$-0.30In the Money
18In the Money
194In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
12Out of the Money
453Out of the Money
SBUXIn the Money
$3.55In the Money
$4.30In the Money
$3.59In the Money
$-0.48In the Money
3In the Money
339In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
22Out of the Money
620Out of the Money
SBUXIn the Money
$2.63In the Money
$2.82In the Money
$2.71In the Money
$-0.32In the Money
99In the Money
374In the Money
SBUXNear the Money
$0.05Near the Money
$0.07Near the Money
$0.07Near the Money
$-0.02Near the Money
104Near the Money
464Near the Money
SBUXIn the Money
$1.76In the Money
$1.84In the Money
$1.68In the Money
$-0.47In the Money
111In the Money
851In the Money
SBUXNear the Money
$0.12Near the Money
$0.15Near the Money
$0.15Near the Money
$-0.04Near the Money
1,022Near the Money
3,614Near the Money
SBUXUnderlying issue's last price
$0.97Underlying issue's last price
$1.04Underlying issue's last price
$0.91Underlying issue's last price
$-0.44Underlying issue's last price
329Underlying issue's last price
575Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.32Underlying issue's last price
$0.36Underlying issue's last price
$0.30Underlying issue's last price
$-0.05Underlying issue's last price
949Underlying issue's last price
1,267Underlying issue's last price
SBUXNear the Money
$0.43Near the Money
$0.48Near the Money
$0.45Near the Money
$-0.32Near the Money
2,368Near the Money
1,440Near the Money
SBUXIn the Money
$0.77In the Money
$0.82In the Money
$0.84In the Money
$0.03In the Money
577In the Money
1,722In the Money
SBUXNear the Money
$0.16Near the Money
$0.19Near the Money
$0.17Near the Money
$-0.20Near the Money
2,160Near the Money
4,489Near the Money
SBUXIn the Money
$1.44In the Money
$1.56In the Money
$1.57In the Money
$0.23In the Money
129In the Money
5,261In the Money
SBUXNear the Money
$0.06Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.10Near the Money
2,476Near the Money
6,685Near the Money
SBUXIn the Money
$2.30In the Money
$2.79In the Money
$2.46In the Money
$0.21In the Money
88In the Money
2,810In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
1,563Out of the Money
3,429Out of the Money
SBUXIn the Money
$3.25In the Money
$3.50In the Money
$3.55In the Money
$0.41In the Money
151In the Money
1,814In 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
960Out of the Money
3,361Out of the Money
SBUXIn the Money
$4.25In the Money
$5.25In the Money
$4.41In the Money
$0.46In the Money
38In the Money
310In 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
198Out of the Money
4,806Out of the Money
SBUXIn the Money
$5.20In the Money
$5.65In the Money
$5.38In the Money
$0.24In the Money
6In the Money
108In 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
99Out of the Money
870Out of the Money
SBUXIn the Money
$6.05In the Money
$8.05In the Money
$6.25In the Money
$1.50In the Money
11In the Money
3In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
254Out of the Money
530Out of the Money
SBUXIn the Money
$6.15In the Money
$8.00In the Money
$5.61In 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
151Out of the Money
319Out of the Money
SBUXIn the Money
$8.15In the Money
$8.85In the Money
$8.39In the Money
$0.55In the Money
4In the Money
12In 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
61Out of the Money
287Out of the Money
SBUXIn the Money
$9.20In the Money
$9.50In 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
141Out of the Money
617Out of the Money
SBUXIn the Money
$10.30In the Money
$10.85In the Money
$8.55In the Money
$0.00In the Money
---In the Money
6In the Money
SBUXOut of the Money
$0.00Out of the Money
$2.13Out of the Money
$0.02Out of the Money
$0.01Out of the Money
4Out of the Money
149Out of the Money
SBUXIn the Money
$11.15In the Money
$13.25In 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
3Out of the Money
413Out of the Money
SBUXIn the Money
$12.30In the Money
$12.50In the Money
$11.96In 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
$13.25In the Money
$14.70In 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
$2.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
SBUXIn the Money
$14.25In the Money
$15.00In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
15Out of the Money
951Out of the Money
SBUXIn the Money
$15.20In the Money
$16.80In 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
$-0.01Out of the Money
5Out of the Money
220Out of the Money
SBUXIn the Money
$19.05In the Money
$21.40In 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
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
797Out 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
$28.40In 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
$0.01Out of the Money
$0.00Out of the Money
---Out 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