• LAST PRICE
    87.1100
  • TODAY'S CHANGE (%)
    Trending Up2.8300 (3.3579%)
  • Bid / Lots
    87.0500/ 1
  • Ask / Lots
    87.0600/ 1
  • Open / Previous Close
    84.6800 / 84.2800
  • Day Range
    Low 84.2500
    High 87.4800
  • 52 Week Range
    Low 68.3900
    High 117.8000
  • Volume
    7,845,664
    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 September 30, 2022)

  • Put Options (expires Friday September 30, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$36.95In the Money
$37.60In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SBUXIn the Money
$31.95In the Money
$32.55In the Money
$33.10In 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
4Out of the Money
SBUXIn the Money
$26.95In the Money
$27.55In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
139Out of the Money
SBUXIn the Money
$21.95In the Money
$22.45In the Money
$20.15In the Money
$20.15In 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
76Out of the Money
SBUXIn the Money
$16.95In the Money
$17.55In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
378Out of the Money
SBUXIn the Money
$14.95In the Money
$15.55In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
32Out of the Money
SBUXIn the Money
$13.95In the Money
$14.45In 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
16Out of the Money
121Out of the Money
SBUXIn the Money
$12.95In the Money
$13.50In the Money
$10.90In 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
45Out of the Money
1,346Out of the Money
SBUXIn the Money
$12.00In the Money
$12.50In the Money
$9.07In 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
$-0.02Out of the Money
29Out of the Money
1,336Out of the Money
SBUXIn the Money
$10.95In the Money
$11.50In the Money
$8.55In the Money
$0.80In the Money
1In the Money
3In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
35Out of the Money
1,502Out of the Money
SBUXIn the Money
$10.00In the Money
$10.45In the Money
$8.60In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
56Out of the Money
1,271Out of the Money
SBUXIn the Money
$9.00In the Money
$9.55In the Money
$6.40In the Money
$0.00In the Money
---In the Money
5In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
565Out of the Money
503Out of the Money
SBUXIn the Money
$8.00In the Money
$8.50In the Money
$7.65In the Money
$1.90In the Money
3In the Money
13In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.16Out of the Money
145Out of the Money
477Out of the Money
SBUXIn the Money
$7.00In the Money
$7.55In the Money
$6.95In the Money
$2.50In the Money
2In the Money
53In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.22Out of the Money
2,481Out of the Money
1,030Out of the Money
SBUXIn the Money
$6.15In the Money
$6.40In the Money
$5.95In the Money
$2.35In the Money
40In the Money
94In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.35Out of the Money
557Out of the Money
1,225Out of the Money
SBUXIn the Money
$5.10In the Money
$5.45In the Money
$5.25In the Money
$2.28In the Money
123In the Money
134In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.52Out of the Money
164Out of the Money
558Out of the Money
SBUXIn the Money
$4.25In the Money
$4.50In the Money
$4.50In the Money
$2.26In the Money
104In the Money
455In the Money
SBUXOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.15Out of the Money
$-0.68Out of the Money
276Out of the Money
1,685Out of the Money
SBUXIn the Money
$3.35In the Money
$3.55In the Money
$3.62In the Money
$1.98In the Money
328In the Money
839In the Money
SBUXOut of the Money
$0.23Out of the Money
$0.26Out of the Money
$0.25Out of the Money
$-0.98Out of the Money
409Out of the Money
876Out of the Money
SBUXIn the Money
$2.52In the Money
$2.59In the Money
$2.65In the Money
$1.61In the Money
499In the Money
1,610In the Money
SBUXNear the Money
$0.38Near the Money
$0.43Near the Money
$0.40Near the Money
$-1.35Near the Money
675Near the Money
3,163Near the Money
SBUXIn the Money
$1.77In the Money
$1.84In the Money
$2.05In the Money
$1.40In the Money
1,087In the Money
929In the Money
SBUXNear the Money
$0.63Near the Money
$0.69Near the Money
$0.60Near the Money
$-1.70Near the Money
1,441Near the Money
966Near the Money
SBUXUnderlying issue's last price
$1.16Underlying issue's last price
$1.21Underlying issue's last price
$1.31Underlying issue's last price
$0.93Underlying issue's last price
1,063Underlying issue's last price
616Underlying issue's last price
Filter Table By Strike Price of$87.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.01Underlying issue's last price
$1.07Underlying issue's last price
$0.93Underlying issue's last price
$-2.17Underlying issue's last price
775Underlying issue's last price
575Underlying issue's last price
SBUXNear the Money
$0.68Near the Money
$0.73Near the Money
$0.79Near the Money
$0.56Near the Money
1,113Near the Money
765Near the Money
SBUXIn the Money
$1.51In the Money
$1.60In the Money
$1.50In the Money
$-2.55In the Money
218In the Money
714In the Money
SBUXNear the Money
$0.36Near the Money
$0.39Near the Money
$0.40Near the Money
$0.27Near the Money
645Near the Money
631Near the Money
SBUXIn the Money
$2.19In the Money
$2.29In the Money
$2.10In the Money
$-2.75In the Money
127In the Money
320In the Money
SBUXNear the Money
$0.17Near the Money
$0.20Near the Money
$0.19Near the Money
$0.12Near the Money
9,788Near the Money
778Near the Money
SBUXIn the Money
$2.89In the Money
$3.20In the Money
$2.86In the Money
$-3.14In the Money
13In the Money
414In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.05Out of the Money
159Out of the Money
635Out of the Money
SBUXIn the Money
$3.75In the Money
$4.10In the Money
$4.20In the Money
$-2.70In the Money
4In the Money
402In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.02Out of the Money
58Out of the Money
1,507Out of the Money
SBUXIn the Money
$4.70In the Money
$5.00In the Money
$5.00In the Money
$-2.85In the Money
84In the Money
605In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.02Out of the Money
76Out of the Money
660Out of the Money
SBUXIn the Money
$5.75In the Money
$6.05In the Money
$6.20In the Money
$-1.74In the Money
45In the Money
112In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
29Out of the Money
545Out of the Money
SBUXIn the Money
$6.50In the Money
$7.10In the Money
$9.30In the Money
$0.00In the Money
---In the Money
49In 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
19Out of the Money
921Out of the Money
SBUXIn the Money
$7.60In the Money
$8.15In the Money
$9.72In the Money
$0.00In the Money
---In the Money
54In 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
4Out of the Money
512Out of the Money
SBUXIn the Money
$8.60In the Money
$9.10In the Money
$6.00In the Money
$0.00In the Money
---In the Money
35In 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
360Out of the Money
SBUXIn the Money
$9.65In the Money
$10.05In the Money
$7.45In the Money
$0.00In the Money
---In the Money
22In 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
20Out of the Money
301Out of the Money
SBUXIn the Money
$10.50In the Money
$11.10In the Money
$13.90In the Money
$0.00In the Money
---In the Money
25In 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
650Out of the Money
SBUXIn the Money
$11.45In the Money
$12.05In the Money
$8.30In the Money
$0.00In the Money
---In the Money
13In 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
1,197Out of the Money
SBUXIn the Money
$12.65In the Money
$13.05In the Money
$13.06In the Money
$-1.29In the Money
5In the Money
19In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
SBUXIn the Money
$13.60In the Money
$14.05In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBUXIn the Money
$14.60In the Money
$15.05In 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
$-0.02Out of the Money
5Out of the Money
8Out of the Money
SBUXIn the Money
$15.50In the Money
$16.05In 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
17Out of the Money
SBUXIn the Money
$16.55In the Money
$17.05In 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
280Out of the Money
SBUXIn the Money
$17.55In the Money
$18.05In the Money
$15.55In 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
702Out of the Money
SBUXIn the Money
$22.55In the Money
$23.05In the Money
$18.80In the Money
$0.00In the Money
---In the Money
---In the Money