• LAST PRICE
    79.7200
  • TODAY'S CHANGE (%)
    Trending Down-0.4800 (-0.5985%)
  • Bid / Lots
    79.7600/ 3
  • Ask / Lots
    79.8500/ 7
  • Open / Previous Close
    79.8200 / 80.2000
  • Day Range
    Low 79.6700
    High 80.7800
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    10,183,867
    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 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$38.05In the Money
$41.80In the Money
$37.88In the Money
$0.00In the Money
---In the Money
1In 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
---Out of the Money
11Out of the Money
SBUXIn the Money
$33.05In the Money
$36.80In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
SBUXIn the Money
$28.05In the Money
$31.70In the Money
$25.85In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
966Out of the Money
SBUXIn the Money
$23.10In the Money
$26.15In the Money
$23.40In the Money
$0.00In the Money
---In the Money
4In 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
1,068Out of the Money
SBUXIn the Money
$19.20In the Money
$21.50In the Money
$19.89In the Money
$0.00In the Money
---In the Money
9In 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
1,391Out of the Money
SBUXIn the Money
$14.10In the Money
$16.85In the Money
$17.20In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$2.12Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
SBUXIn the Money
$12.90In the Money
$16.70In the Money
$15.50In the Money
$0.00In the Money
---In the Money
28In 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
7,319Out of the Money
SBUXIn the Money
$12.15In the Money
$15.70In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
SBUXIn the Money
$11.50In the Money
$13.70In the Money
$12.58In the Money
$0.00In the Money
---In the Money
13In 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
1Out of the Money
570Out of the Money
SBUXIn the Money
$10.70In the Money
$13.30In the Money
$13.50In 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
460Out of the Money
SBUXIn the Money
$9.30In the Money
$12.20In the Money
$12.25In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$1.75Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
322Out of the Money
SBUXIn the Money
$8.75In the Money
$10.90In the Money
$10.04In the Money
$0.09In the Money
7In the Money
2,232In 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
6Out of the Money
8,575Out of the Money
SBUXIn the Money
$7.20In the Money
$10.55In the Money
$8.00In the Money
$0.00In the Money
---In the Money
3In 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
484Out of the Money
SBUXIn the Money
$6.75In the Money
$8.70In the Money
$7.91In the Money
$0.00In the Money
---In the Money
15In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
704Out of the Money
SBUXIn the Money
$5.00In the Money
$8.25In the Money
$8.55In the Money
$0.00In the Money
---In the Money
603In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.01Out of the Money
1Out of the Money
231Out of the Money
SBUXIn the Money
$4.65In the Money
$7.20In the Money
$6.09In the Money
$0.31In the Money
6In the Money
40In 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
6Out of the Money
3,229Out of the Money
SBUXIn the Money
$2.93In the Money
$5.25In the Money
$4.75In the Money
$-0.56In the Money
103In the Money
14,094In 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
701Out of the Money
18,285Out of the Money
SBUXIn the Money
$2.45In the Money
$5.00In the Money
$4.25In the Money
$-0.06In the Money
5In the Money
378In 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
193Out of the Money
1,221Out of the Money
SBUXIn the Money
$2.00In the Money
$4.85In the Money
$3.26In the Money
$0.06In the Money
14In the Money
732In the Money
SBUXNear the Money
$0.01Near the Money
$0.06Near the Money
$0.03Near the Money
$-0.02Near the Money
127Near the Money
1,274Near the Money
SBUXIn the Money
$1.48In the Money
$3.95In the Money
$1.93In the Money
$-0.57In the Money
19In the Money
515In the Money
SBUXNear the Money
$0.04Near the Money
$0.07Near the Money
$0.05Near the Money
$-0.04Near the Money
306Near the Money
2,374Near the Money
SBUXUnderlying issue's last price
$0.89Underlying issue's last price
$0.98Underlying issue's last price
$0.96Underlying issue's last price
$-0.55Underlying issue's last price
498Underlying issue's last price
2,087Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.17Underlying issue's last price
$0.20Underlying issue's last price
$0.17Underlying issue's last price
$-0.05Underlying issue's last price
1,086Underlying issue's last price
2,248Underlying issue's last price
SBUXNear the Money
$0.29Near the Money
$0.35Near the Money
$0.33Near the Money
$-0.48Near the Money
6,810Near the Money
24,613Near the Money
SBUXIn the Money
$0.53In the Money
$0.58In the Money
$0.59In the Money
$0.07In the Money
2,089In the Money
12,802In the Money
SBUXNear the Money
$0.07Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.26Near the Money
2,192Near the Money
4,801Near the Money
SBUXIn the Money
$1.18In the Money
$1.41In the Money
$1.35In the Money
$0.27In the Money
387In the Money
3,229In the Money
SBUXNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.09Near the Money
1,426Near the Money
10,682Near the Money
SBUXIn the Money
$1.62In the Money
$2.83In the Money
$2.47In the Money
$0.60In the Money
160In the Money
4,713In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
728Out of the Money
3,506Out of the Money
SBUXIn the Money
$2.83In the Money
$4.40In the Money
$3.05In the Money
$0.08In the Money
126In the Money
746In 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
227Out of the Money
2,875Out of the Money
SBUXIn the Money
$3.95In the Money
$4.70In the Money
$4.00In the Money
$0.08In the Money
45In the Money
335In 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
459Out of the Money
19,825Out of the Money
SBUXIn the Money
$5.05In the Money
$5.85In the Money
$5.03In the Money
$0.15In the Money
244In the Money
10,348In 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
10Out of the Money
1,468Out of the Money
SBUXIn the Money
$5.05In the Money
$7.35In the Money
$5.92In 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
162Out of the Money
1,260Out of the Money
SBUXIn the Money
$6.20In the Money
$9.00In the Money
$6.70In the Money
$-1.14In the Money
2In the Money
1In 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
132Out of the Money
2,141Out of the Money
SBUXIn the Money
$6.90In the Money
$9.00In the Money
$8.35In the Money
$0.00In the Money
---In the Money
16In the Money
SBUXOut of the Money
$0.00Out of the Money
$1.99Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
3Out of the Money
37Out of the Money
SBUXIn the Money
$7.25In the Money
$10.25In 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
22Out of the Money
33,400Out of the Money
SBUXIn the Money
$8.20In the Money
$10.50In the Money
$9.80In the Money
$-0.10In the Money
1,457In the Money
148In 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
220Out of the Money
SBUXIn the Money
$10.00In the Money
$13.00In the Money
$10.60In the Money
$10.60In the Money
5In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$2.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
465Out of the Money
SBUXIn the Money
$10.70In the Money
$13.20In the Money
$11.70In the Money
$1.35In the Money
2In the Money
1In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
5,113Out of the Money
SBUXIn the Money
$11.30In the Money
$14.90In the Money
$12.30In the Money
$-0.05In the Money
13,815In the Money
3,085In 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
731Out of the Money
SBUXIn the Money
$11.95In the Money
$14.10In 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
$1.39Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
238Out of the Money
SBUXIn the Money
$13.40In the Money
$15.15In the Money
$12.20In the Money
$-0.20In the Money
42In the Money
9In 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
34Out of the Money
10,325Out of the Money
SBUXIn the Money
$13.15In the Money
$16.30In the Money
$14.60In the Money
$-0.05In the Money
4,620In the Money
382In 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
21Out of the Money
10,482Out of the Money
SBUXIn the Money
$16.65In the Money
$18.90In the Money
$15.55In the Money
$-0.70In the Money
20In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
8Out of the Money
15,106Out of the Money
SBUXIn the Money
$19.00In the Money
$21.45In the Money
$20.30In the Money
$0.29In the Money
6,140In the Money
509In 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
5,891Out of the Money
SBUXIn the Money
$24.35In the Money
$26.25In the Money
$23.55In the Money
$-0.71In the Money
2,360In the Money
235In 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
3,090Out of the Money
SBUXIn the Money
$29.10In the Money
$31.40In the Money
$28.89In the Money
$-0.41In the Money
9In the Money
4In 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
3,439Out of the Money
SBUXIn the Money
$34.00In the Money
$36.35In the Money
$34.32In 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
2,253Out of the Money
SBUXIn the Money
$38.20In the Money
$42.00In the Money
$27.90In 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
3,548Out of the Money
SBUXIn the Money
$43.25In the Money
$47.00In the Money
$45.70In the Money
$1.01In the Money
2,170In the Money
200In 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
2,869Out of the Money
SBUXIn the Money
$48.25In the Money
$52.25In the Money
$20.20In 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
529Out of the Money
SBUXIn the Money
$53.20In the Money
$57.00In the Money
$28.97In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
457Out of the Money
SBUXIn the Money
$58.25In the Money
$62.05In the Money
$42.36In 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
559Out of the Money
SBUXIn the Money
$63.35In the Money
$67.00In the Money
$43.50In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
368Out of the Money
SBUXIn the Money
$68.25In the Money
$71.95In the Money
$43.87In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
180Out of the Money
SBUXIn the Money
$73.35In the Money
$77.25In 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
$0.02Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
SBUXIn the Money
$78.30In the Money
$82.00In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
SBUXIn the Money
$83.40In the Money
$87.00In the Money
$88.50In the Money
$0.00In the Money
---In the Money
---In the Money