• LAST PRICE
    86.5700
  • TODAY'S CHANGE (%)
    Trending Down-0.5400 (-0.6199%)
  • Bid / Lots
    86.6000/ 10
  • Ask / Lots
    87.7500/ 5
  • Open / Previous Close
    86.8100 / 87.1100
  • Day Range
    Low 85.6100
    High 87.3400
  • 52 Week Range
    Low 68.3900
    High 117.8000
  • Volume
    6,881,455
    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
$36.45In the Money
$36.75In 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
$31.45In the Money
$31.75In 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
$26.45In the Money
$26.85In 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
$21.50In the Money
$21.75In the Money
$20.15In 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
76Out of the Money
SBUXIn the Money
$16.50In the Money
$16.70In 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
2Out of the Money
377Out of the Money
SBUXIn the Money
$14.50In the Money
$14.70In 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
---Out of the Money
33Out of the Money
SBUXIn the Money
$13.50In the Money
$13.75In 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
105Out of the Money
SBUXIn the Money
$12.50In the Money
$12.70In 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
$0.00Out of the Money
---Out of the Money
1,353Out of the Money
SBUXIn the Money
$11.50In the Money
$11.70In 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
$0.00Out of the Money
1Out of the Money
1,308Out of the Money
SBUXIn the Money
$10.50In the Money
$10.75In the Money
$10.55In the Money
$2.00In the Money
2In 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
4Out of the Money
1,498Out of the Money
SBUXIn the Money
$9.45In the Money
$9.75In the Money
$8.60In 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
$0.02Out of the Money
$0.00Out of the Money
25Out of the Money
1,259Out of the Money
SBUXIn the Money
$8.45In the Money
$8.75In the Money
$6.40In the Money
$0.00In the Money
---In the Money
5In 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
43Out of the Money
889Out of the Money
SBUXIn the Money
$7.50In the Money
$7.75In the Money
$7.65In the Money
$0.00In the Money
---In the Money
15In 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
216Out of the Money
489Out of the Money
SBUXIn the Money
$6.50In the Money
$6.70In the Money
$6.25In the Money
$-0.70In the Money
6In the Money
52In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
372Out of the Money
1,582Out of the Money
SBUXIn the Money
$5.55In the Money
$5.75In the Money
$5.20In the Money
$-0.75In the Money
1In the Money
56In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
155Out of the Money
1,057Out of the Money
SBUXIn the Money
$4.55In the Money
$4.75In the Money
$4.27In the Money
$-0.98In the Money
10In the Money
171In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
516Out of the Money
556Out of the Money
SBUXIn the Money
$3.60In the Money
$3.80In the Money
$3.40In the Money
$-1.10In the Money
31In the Money
450In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.05Out of the Money
186Out of the Money
1,670Out of the Money
SBUXIn the Money
$2.70In the Money
$2.87In the Money
$2.46In the Money
$-1.16In the Money
123In the Money
818In the Money
SBUXNear the Money
$0.18Near the Money
$0.21Near the Money
$0.19Near the Money
$-0.06Near the Money
1,256Near the Money
965Near the Money
SBUXIn the Money
$1.90In the Money
$1.97In the Money
$1.66In the Money
$-0.99In the Money
228In the Money
1,658In the Money
SBUXNear the Money
$0.33Near the Money
$0.37Near the Money
$0.35Near the Money
$-0.05Near the Money
536Near the Money
3,515Near the Money
SBUXUnderlying issue's last price
$1.17Underlying issue's last price
$1.25Underlying issue's last price
$1.19Underlying issue's last price
$-0.86Underlying issue's last price
419Underlying issue's last price
970Underlying issue's last price
Filter Table By Strike Price of$86.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.59Underlying issue's last price
$0.65Underlying issue's last price
$0.61Underlying issue's last price
$0.01Underlying issue's last price
1,070Underlying issue's last price
1,558Underlying issue's last price
SBUXNear the Money
$0.62Near the Money
$0.67Near the Money
$0.65Near the Money
$-0.66Near the Money
878Near the Money
973Near the Money
SBUXIn the Money
$1.02In the Money
$1.09In the Money
$1.03In the Money
$0.10In the Money
882In the Money
957In the Money
SBUXNear the Money
$0.26Near the Money
$0.30Near the Money
$0.31Near the Money
$-0.48Near the Money
888Near the Money
792Near the Money
SBUXIn the Money
$1.66In the Money
$1.72In the Money
$1.71In the Money
$0.21In the Money
172In the Money
735In the Money
SBUXNear the Money
$0.09Near the Money
$0.11Near the Money
$0.12Near the Money
$-0.28Near the Money
288Near the Money
706Near the Money
SBUXIn the Money
$2.42In the Money
$2.61In the Money
$2.55In the Money
$0.45In the Money
82In the Money
308In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.16Out of the Money
1,847Out of the Money
2,443Out of the Money
SBUXIn the Money
$3.35In the Money
$3.60In the Money
$3.39In the Money
$0.53In the Money
12In the Money
416In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.08Out of the Money
140Out of the Money
683Out of the Money
SBUXIn the Money
$4.30In the Money
$4.60In the Money
$4.40In the Money
$0.20In the Money
9In the Money
401In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
482Out of the Money
1,538Out of the Money
SBUXIn the Money
$5.30In the Money
$5.60In the Money
$4.85In the Money
$-0.15In the Money
30In the Money
603In 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
73Out of the Money
690Out of the Money
SBUXIn the Money
$6.35In the Money
$6.60In the Money
$6.75In the Money
$0.55In the Money
22In the Money
110In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
26Out of the Money
541Out of the Money
SBUXIn the Money
$7.30In the Money
$7.60In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
38Out of the Money
919Out of the Money
SBUXIn the Money
$8.30In the Money
$8.60In the Money
$9.72In the Money
$0.00In the Money
---In the Money
45In 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
2Out of the Money
510Out of the Money
SBUXIn the Money
$9.30In the Money
$9.60In 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
---Out of the Money
361Out of the Money
SBUXIn the Money
$10.30In the Money
$10.60In 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
---Out of the Money
281Out of the Money
SBUXIn the Money
$11.30In the Money
$11.55In 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
1Out of the Money
650Out of the Money
SBUXIn the Money
$12.30In the Money
$12.55In 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
$13.30In the Money
$13.55In the Money
$13.06In 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
$14.30In the Money
$14.60In 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
2Out of the Money
SBUXIn the Money
$15.30In the Money
$15.60In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SBUXIn the Money
$16.30In the Money
$16.55In the Money
$16.55In the Money
$16.55In the Money
2In 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
$17.30In the Money
$17.60In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
280Out of the Money
SBUXIn the Money
$18.25In the Money
$18.60In 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
$23.30In the Money
$23.60In the Money
$18.80In the Money
$0.00In the Money
---In the Money
---In the Money