• LAST PRICE
    76.4400
  • TODAY'S CHANGE (%)
    Trending Down-0.1100 (-0.1437%)
  • Bid / Lots
    76.4300/ 2
  • Ask / Lots
    76.4500/ 2
  • Open / Previous Close
    77.1400 / 76.5500
  • Day Range
    Low 76.0250
    High 77.1400
  • 52 Week Range
    Low 71.5500
    High 107.6600
  • Volume
    3,726,989
    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 July 26, 2024)

  • Put Options (expires Friday July 26, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$29.65In the Money
$33.35In 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
$0.53Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$24.65In the Money
$28.35In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$19.65In the Money
$22.75In the Money
$21.47In the Money
$-0.88In the Money
19In the Money
19In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SBUXIn the Money
$16.35In the Money
$16.60In the Money
$14.55In 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
725Out of the Money
SBUXIn the Money
$15.25In the Money
$15.60In the Money
$15.55In the Money
$2.00In the Money
23In 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
61Out of the Money
SBUXIn the Money
$14.35In the Money
$15.15In the Money
$12.80In 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
82Out of the Money
SBUXIn the Money
$13.40In the Money
$14.25In 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
958Out of the Money
SBUXIn the Money
$12.35In the Money
$12.60In the Money
$11.95In the Money
$0.00In the Money
---In the Money
1In 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
382Out of the Money
SBUXIn the Money
$11.40In the Money
$11.65In the Money
$11.85In the Money
$0.00In the Money
---In the Money
27In 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
2Out of the Money
447Out of the Money
SBUXIn the Money
$10.40In the Money
$10.95In the Money
$11.20In the Money
$0.00In the Money
---In the Money
8In 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
68Out of the Money
SBUXIn the Money
$9.40In the Money
$10.05In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
402Out of the Money
SBUXIn the Money
$8.40In the Money
$8.60In the Money
$7.20In 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
$0.01Out of the Money
$-0.03Out of the Money
70Out of the Money
340Out of the Money
SBUXIn the Money
$7.45In the Money
$7.60In the Money
$8.03In 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
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
279Out of the Money
SBUXIn the Money
$6.40In the Money
$6.60In the Money
$6.60In the Money
$-0.45In the Money
21In the Money
81In 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
83Out of the Money
1,847Out of the Money
SBUXIn the Money
$5.40In the Money
$5.60In the Money
$5.57In the Money
$-0.73In the Money
1In the Money
104In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
18Out of the Money
534Out of the Money
SBUXIn the Money
$4.45In the Money
$5.10In the Money
$4.37In the Money
$-0.52In the Money
10In the Money
438In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
186Out of the Money
1,413Out of the Money
SBUXIn the Money
$3.50In the Money
$3.65In the Money
$3.38In the Money
$-0.67In the Money
13In the Money
545In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
196Out of the Money
1,288Out of the Money
SBUXIn the Money
$2.58In the Money
$2.68In the Money
$2.42In the Money
$-0.42In the Money
54In the Money
1,316In the Money
SBUXNear the Money
$0.10Near the Money
$0.12Near the Money
$0.12Near the Money
$-0.04Near the Money
525Near the Money
2,852Near the Money
SBUXIn the Money
$1.71In the Money
$1.81In the Money
$1.63In the Money
$-0.42In the Money
81In the Money
2,941In the Money
SBUXNear the Money
$0.24Near the Money
$0.26Near the Money
$0.26Near the Money
$-0.06Near the Money
1,014Near the Money
3,066Near the Money
SBUXUnderlying issue's last price
$1.03Underlying issue's last price
$1.07Underlying issue's last price
$1.02Underlying issue's last price
$-0.28Underlying issue's last price
781Underlying issue's last price
2,975Underlying issue's last price
Filter Table By Strike Price of$76.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.53Underlying issue's last price
$0.55Underlying issue's last price
$0.55Underlying issue's last price
$-0.06Underlying issue's last price
840Underlying issue's last price
1,889Underlying issue's last price
SBUXNear the Money
$0.54Near the Money
$0.58Near the Money
$0.55Near the Money
$-0.19Near the Money
3,522Near the Money
3,421Near the Money
SBUXIn the Money
$1.04In the Money
$1.07In the Money
$1.05In the Money
$-0.05In the Money
273In the Money
2,198In the Money
SBUXNear the Money
$0.27Near the Money
$0.28Near the Money
$0.27Near the Money
$-0.14Near the Money
2,478Near the Money
5,364Near the Money
SBUXIn the Money
$1.73In the Money
$1.81In the Money
$1.72In the Money
$-0.01In the Money
37In the Money
1,211In the Money
SBUXNear the Money
$0.13Near the Money
$0.15Near the Money
$0.14Near the Money
$-0.06Near the Money
4,977Near the Money
8,945Near the Money
SBUXIn the Money
$2.58In the Money
$2.72In the Money
$2.62In the Money
$0.07In the Money
7In the Money
457In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
2,547Out of the Money
9,034Out of the Money
SBUXIn the Money
$3.50In the Money
$3.65In the Money
$3.47In the Money
$0.17In the Money
11In the Money
798In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
404Out of the Money
2,818Out of the Money
SBUXIn the Money
$4.50In the Money
$4.70In the Money
$4.49In the Money
$-0.06In the Money
3In the Money
33In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
299Out of the Money
1,328Out of the Money
SBUXIn the Money
$5.40In the Money
$5.70In the Money
$5.44In the Money
$-0.06In 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
$-0.03Out of the Money
176Out of the Money
6,759Out of the Money
SBUXIn the Money
$6.35In the Money
$6.70In the Money
$6.36In the Money
$0.00In the Money
---In the Money
14In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
43Out of the Money
5,059Out of the Money
SBUXIn the Money
$7.40In the Money
$7.70In the Money
$5.40In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
176Out of the Money
2,395Out of the Money
SBUXIn the Money
$8.40In the Money
$8.70In the Money
$8.05In the Money
$0.00In the Money
---In the Money
4In 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
10Out of the Money
295Out of the Money
SBUXIn the Money
$9.40In the Money
$10.00In the Money
$10.35In the Money
$-1.15In the Money
1In the Money
---In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
8Out of the Money
309Out of the Money
SBUXIn the Money
$10.45In the Money
$10.65In the Money
$12.25In 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
2Out of the Money
403Out of the Money
SBUXIn the Money
$11.45In the Money
$11.65In the Money
$9.25In 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
54Out of the Money
30Out of the Money
SBUXIn the Money
$12.45In the Money
$12.70In 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
5Out of the Money
517Out of the Money
SBUXIn the Money
$13.40In the Money
$13.60In the Money
$11.95In 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
191Out of the Money
SBUXIn the Money
$13.90In the Money
$14.70In the Money
$14.35In the Money
$-0.80In the Money
1In 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
6Out of the Money
409Out of the Money
SBUXIn the Money
$15.45In the Money
$15.70In the Money
$15.90In the Money
$-0.30In the Money
4In 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
213Out of the Money
SBUXIn the Money
$16.40In the Money
$16.75In the Money
$16.90In the Money
$1.60In the Money
1In 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
847Out of the Money
SBUXIn the Money
$18.30In the Money
$18.90In the Money
$20.65In 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
80Out of the Money
SBUXIn the Money
$21.90In the Money
$25.35In the Money
$21.45In the Money
$0.00In the Money
---In the Money
9In 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
67Out of the Money
SBUXIn the Money
$26.65In the Money
$30.40In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
SBUXIn the Money
$31.65In the Money
$35.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money