• LAST PRICE
    84.8100
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    84.9500/ 30
  • Ask / Lots
    85.1900/ 10
  • Open / Previous Close
    84.3100 / 84.8100
  • Day Range
    Low 84.2800
    High 86.0250
  • 52 Week Range
    Low 68.3900
    High 117.8000
  • Volume
    7,583,548
    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
$34.60In the Money
$35.15In 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
$29.65In the Money
$30.10In 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
$24.70In the Money
$25.25In 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
139Out of the Money
SBUXIn the Money
$19.65In the Money
$20.20In 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
4Out of the Money
76Out of the Money
SBUXIn the Money
$14.60In the Money
$15.15In the Money
$0.00In 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
$0.02Out of the Money
$0.00Out of the Money
108Out of the Money
270Out of the Money
SBUXIn the Money
$12.75In the Money
$13.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
11Out of the Money
22Out of the Money
SBUXIn the Money
$11.75In the Money
$12.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
18Out of the Money
67Out of the Money
SBUXIn the Money
$10.75In the Money
$11.10In the Money
$10.90In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
37Out of the Money
2,061Out of the Money
SBUXIn the Money
$9.65In the Money
$10.10In the Money
$14.23In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
43Out of the Money
1,327Out of the Money
SBUXIn the Money
$8.80In the Money
$9.25In the Money
$11.30In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
153Out of the Money
734Out of the Money
SBUXIn the Money
$7.75In the Money
$8.20In the Money
$8.60In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.09Out of the Money
$-0.08Out of the Money
70Out of the Money
1,179Out of the Money
SBUXIn the Money
$6.80In the Money
$7.15In the Money
$6.64In the Money
$0.44In the Money
1In the Money
5In the Money
SBUXOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.14Out of the Money
$-0.09Out of the Money
178Out of the Money
472Out of the Money
SBUXIn the Money
$5.95In the Money
$6.25In the Money
$5.75In the Money
$0.35In the Money
7In the Money
12In the Money
SBUXOut of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.19Out of the Money
$-0.15Out of the Money
69Out of the Money
254Out of the Money
SBUXIn the Money
$5.00In the Money
$5.40In the Money
$5.60In the Money
$1.33In the Money
31In the Money
23In the Money
SBUXOut of the Money
$0.30Out of the Money
$0.33Out of the Money
$0.30Out of the Money
$-0.14Out of the Money
637Out of the Money
802Out of the Money
SBUXIn the Money
$4.20In the Money
$4.40In the Money
$4.75In the Money
$1.40In the Money
65In the Money
20In the Money
SBUXOut of the Money
$0.43Out of the Money
$0.46Out of the Money
$0.45Out of the Money
$-0.15Out of the Money
2,243Out of the Money
423Out of the Money
SBUXIn the Money
$3.45In the Money
$3.55In the Money
$3.90In the Money
$0.65In the Money
85In the Money
65In the Money
SBUXNear the Money
$0.60Near the Money
$0.65Near the Money
$0.64Near the Money
$-0.20Near the Money
318Near the Money
503Near the Money
SBUXIn the Money
$2.69In the Money
$2.78In the Money
$3.00In the Money
$0.66In the Money
71In the Money
340In the Money
SBUXNear the Money
$0.85Near the Money
$0.91Near the Money
$0.86Near the Money
$-0.30Near the Money
590Near the Money
1,399Near the Money
SBUXUnderlying issue's last price
$2.02Underlying issue's last price
$2.08Underlying issue's last price
$2.07Underlying issue's last price
$0.30Underlying issue's last price
342Underlying issue's last price
682Underlying issue's last price
Filter Table By Strike Price of$84.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.18Underlying issue's last price
$1.24Underlying issue's last price
$1.20Underlying issue's last price
$-0.40Underlying issue's last price
1,257Underlying issue's last price
510Underlying issue's last price
SBUXNear the Money
$1.45Near the Money
$1.53Near the Money
$1.45Near the Money
$0.24Near the Money
591Near the Money
1,457Near the Money
SBUXIn the Money
$1.59In the Money
$1.67In the Money
$1.60In the Money
$-0.48In the Money
1,012In the Money
2,830In the Money
SBUXNear the Money
$0.99Near the Money
$1.06Near the Money
$1.00Near the Money
$0.18Near the Money
907Near the Money
958Near the Money
SBUXIn the Money
$2.13In the Money
$2.21In the Money
$2.10In the Money
$-0.70In the Money
670In the Money
619In the Money
SBUXNear the Money
$0.64Near the Money
$0.69Near the Money
$0.66Near the Money
$0.06Near the Money
590Near the Money
404Near the Money
SBUXIn the Money
$2.77In the Money
$2.85In the Money
$2.82In the Money
$-0.73In the Money
171In the Money
486In the Money
SBUXOut of the Money
$0.38Out of the Money
$0.43Out of the Money
$0.44Out of the Money
$0.09Out of the Money
243Out of the Money
404Out of the Money
SBUXIn the Money
$3.45In the Money
$3.65In the Money
$3.60In the Money
$-0.55In the Money
150In the Money
708In the Money
SBUXOut of the Money
$0.22Out of the Money
$0.26Out of the Money
$0.29Out of the Money
$0.07Out of the Money
176Out of the Money
500Out of the Money
SBUXIn the Money
$4.25In the Money
$4.50In the Money
$4.05In the Money
$-1.00In the Money
59In the Money
321In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.02Out of the Money
333Out of the Money
598Out of the Money
SBUXIn the Money
$5.15In the Money
$5.45In the Money
$5.20In the Money
$-0.75In the Money
41In the Money
438In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.01Out of the Money
197Out of the Money
580Out of the Money
SBUXIn the Money
$6.05In the Money
$6.40In the Money
$6.15In the Money
$-1.34In the Money
17In the Money
408In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
136Out of the Money
1,518Out of the Money
SBUXIn the Money
$7.00In the Money
$7.40In the Money
$6.75In the Money
$-1.10In the Money
7In the Money
629In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
60Out of the Money
660Out of the Money
SBUXIn the Money
$7.95In the Money
$8.30In the Money
$7.94In the Money
$-1.46In the Money
1In the Money
213In 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
46Out of the Money
541Out of the Money
SBUXIn the Money
$9.05In the Money
$9.30In the Money
$9.30In the Money
$-0.34In the Money
6In the Money
110In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
236Out of the Money
746Out of the Money
SBUXIn the Money
$9.85In the Money
$10.45In the Money
$9.72In the Money
$0.00In the Money
---In the Money
93In 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
9Out of the Money
515Out of the Money
SBUXIn the Money
$10.90In the Money
$11.45In the Money
$6.00In the Money
$0.00In the Money
---In the Money
52In 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
358Out of the Money
SBUXIn the Money
$12.00In the Money
$12.40In 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
$-0.01Out of the Money
4Out of the Money
299Out of the Money
SBUXIn the Money
$12.80In the Money
$13.45In the Money
$13.90In the Money
$0.00In the Money
---In the Money
26In 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
650Out of the Money
SBUXIn the Money
$13.85In the Money
$14.45In 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
12Out of the Money
1,198Out of the Money
SBUXIn the Money
$14.80In the Money
$15.45In the Money
$14.35In the Money
$0.00In the Money
---In 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
$15.80In the Money
$16.45In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBUXIn the Money
$16.90In the Money
$17.45In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SBUXIn the Money
$17.85In the Money
$18.45In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SBUXIn the Money
$18.85In the Money
$19.45In 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
---Out of the Money
280Out of the Money
SBUXIn the Money
$19.90In the Money
$20.45In 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
$24.75In the Money
$25.40In the Money
$18.80In the Money
$0.00In the Money
---In the Money
---In the Money