• LAST PRICE
    84.8400
  • TODAY'S CHANGE (%)
    Trending Down-0.8800 (-1.0266%)
  • Bid / Lots
    84.8400/ 5
  • Ask / Lots
    84.9900/ 5
  • Open / Previous Close
    85.7400 / 85.7200
  • Day Range
    Low 84.4600
    High 85.8300
  • 52 Week Range
    Low 68.3900
    High 120.7600
  • Volume
    3,498,395
    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 August 12, 2022)

  • Put Options (expires Friday August 12, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$34.65In the Money
$35.05In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SBUXIn the Money
$29.65In the Money
$30.05In the Money
$23.90In the Money
$0.00In the Money
---In the Money
1In 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
299Out of the Money
SBUXIn the Money
$24.70In the Money
$25.00In the Money
$26.50In the Money
$0.00In the Money
---In the Money
1In 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
176Out of the Money
SBUXIn the Money
$22.70In the Money
$23.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$21.70In the Money
$22.00In the Money
$21.35In the Money
$0.00In the Money
---In the Money
5In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SBUXIn the Money
$20.70In the Money
$21.00In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
SBUXIn the Money
$19.70In the Money
$20.00In the Money
$19.61In the Money
$-1.39In the Money
1In the Money
36In 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
336Out of the Money
SBUXIn the Money
$18.65In the Money
$19.05In the Money
$18.45In 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
107Out of the Money
SBUXIn the Money
$17.70In the Money
$18.00In the Money
$10.90In the Money
$0.00In the Money
---In the Money
3In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SBUXIn the Money
$16.55In the Money
$17.00In 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
---Out of the Money
10Out of the Money
SBUXIn the Money
$15.65In the Money
$16.00In the Money
$16.55In the Money
$0.00In the Money
---In the Money
1In 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
39Out of the Money
SBUXIn the Money
$14.70In the Money
$15.00In the Money
$14.33In the Money
$0.00In the Money
---In the Money
4In 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
1Out of the Money
64Out of the Money
SBUXIn the Money
$13.65In the Money
$14.00In 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
$0.00Out of the Money
---Out of the Money
56Out of the Money
SBUXIn the Money
$12.70In the Money
$13.00In the Money
$13.91In the Money
$0.00In the Money
---In the Money
12In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
SBUXIn the Money
$11.70In the Money
$12.00In the Money
$11.35In the Money
$0.00In the Money
---In the Money
17In 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
228Out of the Money
SBUXIn the Money
$10.65In the Money
$11.00In the Money
$11.35In the Money
$0.00In the Money
---In the Money
12In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
SBUXIn the Money
$9.70In the Money
$10.05In the Money
$9.77In the Money
$-0.67In the Money
1In the Money
28In 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
16Out of the Money
391Out of the Money
SBUXIn the Money
$8.70In the Money
$9.00In the Money
$8.85In the Money
$-0.84In the Money
11In the Money
26In 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
8Out of the Money
488Out of the Money
SBUXIn the Money
$7.70In the Money
$8.00In the Money
$8.68In the Money
$0.00In the Money
---In the Money
35In 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
7Out of the Money
269Out of the Money
SBUXIn the Money
$6.70In the Money
$6.95In the Money
$6.70In the Money
$-0.87In the Money
2In the Money
124In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
27Out of the Money
669Out of the Money
SBUXIn the Money
$5.70In the Money
$6.00In the Money
$5.78In the Money
$-1.07In the Money
3In the Money
66In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$0.02Out of the Money
31Out of the Money
699Out of the Money
SBUXIn the Money
$4.75In the Money
$4.90In the Money
$4.65In the Money
$-1.25In the Money
346In the Money
581In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$0.02Out of the Money
91Out of the Money
482Out of the Money
SBUXIn the Money
$3.75In the Money
$3.95In the Money
$3.82In the Money
$-0.81In the Money
6In the Money
241In the Money
SBUXOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$0.04Out of the Money
89Out of the Money
338Out of the Money
SBUXIn the Money
$2.83In the Money
$3.05In the Money
$2.86In the Money
$-0.96In the Money
10In the Money
186In the Money
SBUXNear the Money
$0.28Near the Money
$0.32Near the Money
$0.27Near the Money
$0.05Near the Money
143Near the Money
505Near the Money
SBUXIn the Money
$2.03In the Money
$2.12In the Money
$2.08In the Money
$-1.37In the Money
74In the Money
194In the Money
SBUXNear the Money
$0.49Near the Money
$0.56Near the Money
$0.53Near the Money
$0.18Near the Money
290Near the Money
560Near the Money
SBUXUnderlying issue's last price
$1.27Underlying issue's last price
$1.38Underlying issue's last price
$1.32Underlying issue's last price
$-0.60Underlying issue's last price
283Underlying issue's last price
1,035Underlying issue's last price
Filter Table By Strike Price of$84.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.85Underlying issue's last price
$0.92Underlying issue's last price
$0.88Underlying issue's last price
$0.30Underlying issue's last price
360Underlying issue's last price
812Underlying issue's last price
SBUXNear the Money
$0.76Near the Money
$0.84Near the Money
$0.80Near the Money
$-0.51Near the Money
999Near the Money
661Near the Money
SBUXIn the Money
$1.35In the Money
$1.43In the Money
$1.38In the Money
$0.42In the Money
479In the Money
448In the Money
SBUXNear the Money
$0.42Near the Money
$0.46Near the Money
$0.42Near the Money
$-0.39Near the Money
355Near the Money
981Near the Money
SBUXIn the Money
$2.01In the Money
$2.10In the Money
$1.90In the Money
$0.41In the Money
46In the Money
364In the Money
SBUXNear the Money
$0.21Near the Money
$0.23Near the Money
$0.21Near the Money
$-0.15Near the Money
264Near the Money
1,447Near the Money
SBUXIn the Money
$2.75In the Money
$2.92In the Money
$2.87In the Money
$0.56In the Money
12In the Money
159In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.07Out of the Money
596Out of the Money
2,347Out of the Money
SBUXIn the Money
$3.65In the Money
$3.85In the Money
$3.83In the Money
$1.01In the Money
8In the Money
142In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
140Out of the Money
520Out of the Money
SBUXIn the Money
$4.50In the Money
$4.80In the Money
$4.62In the Money
$1.62In the Money
1In the Money
64In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
250Out of the Money
1,765Out of the Money
SBUXIn the Money
$5.50In the Money
$5.85In the Money
$5.63In the Money
$0.98In the Money
2In the Money
33In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
58Out of the Money
282Out of the Money
SBUXIn the Money
$6.50In the Money
$6.90In the Money
$3.95In the Money
$0.00In the Money
---In the Money
29In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.01Out of the Money
6Out of the Money
820Out of the Money
SBUXIn the Money
$7.45In the Money
$7.80In the Money
$6.51In the Money
$0.00In the Money
---In the Money
39In 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
24Out of the Money
155Out of the Money
SBUXIn the Money
$8.45In the Money
$8.80In the Money
$9.70In the Money
$0.00In the Money
---In the Money
2In 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
96Out of the Money
SBUXIn the Money
$9.45In the Money
$9.80In the Money
$9.20In the Money
$0.00In the Money
---In the Money
31In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
746Out of the Money
SBUXIn the Money
$10.30In the Money
$11.10In the Money
$8.45In 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
$0.01Out of the Money
$-0.01Out of the Money
63Out of the Money
314Out of the Money
SBUXIn the Money
$11.40In the Money
$11.80In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
SBUXIn the Money
$12.15In the Money
$12.90In the Money
$11.30In the Money
$0.00In the Money
---In the Money
5In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$13.35In the Money
$13.80In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$14.25In the Money
$14.90In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
8Out of the Money
117Out of the Money
SBUXIn the Money
$15.20In the Money
$16.10In the Money
$15.09In 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
48Out of the Money
SBUXIn the Money
$20.30In the Money
$20.95In the Money
$20.74In the Money
$1.19In the Money
2In the Money
12In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
13Out of the Money
SBUXIn the Money
$25.35In the Money
$26.05In the Money
$23.53In the Money
$0.00In the Money
---In the Money
4In the Money