• LAST PRICE
    73.3101
  • TODAY'S CHANGE (%)
    Trending Down-0.0799 (-0.1089%)
  • Bid / Lots
    73.3200/ 10
  • Ask / Lots
    73.3400/ 2
  • Open / Previous Close
    73.7300 / 73.3900
  • Day Range
    Low 72.5700
    High 74.2700
  • 52 Week Range
    Low 68.3900
    High 126.3200
  • Volume
    8,324,377
    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 May 27, 2022)

  • Put Options (expires Friday May 27, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$33.15In the Money
$33.55In 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
1Out of the Money
2Out of the Money
SBUXIn the Money
$28.20In the Money
$28.55In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$23.30In the Money
$23.60In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SBUXIn the Money
$18.30In the Money
$18.55In the Money
$15.99In the Money
$0.00In the Money
---In the Money
125In 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
232Out of the Money
SBUXIn the Money
$13.20In the Money
$13.60In the Money
$9.06In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
305Out of the Money
323Out of the Money
SBUXIn the Money
$12.25In the Money
$12.55In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
48Out of the Money
73Out of the Money
SBUXIn the Money
$11.30In the Money
$11.60In the Money
$10.22In the Money
$0.00In the Money
---In the Money
7In 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
313Out of the Money
951Out of the Money
SBUXIn the Money
$10.30In the Money
$10.55In the Money
$9.80In the Money
$0.00In the Money
---In the Money
7In 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
350Out of the Money
427Out of the Money
SBUXIn the Money
$9.30In the Money
$9.55In the Money
$6.80In the Money
$0.00In the Money
---In the Money
16In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
41Out of the Money
15Out of the Money
SBUXIn the Money
$8.30In the Money
$8.55In the Money
$8.35In the Money
$1.36In the Money
3In the Money
15In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.08Out of the Money
217Out of the Money
1,043Out of the Money
SBUXIn the Money
$7.35In the Money
$7.60In the Money
$6.05In the Money
$0.00In the Money
---In the Money
5In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.17Out of the Money
110Out of the Money
36Out of the Money
SBUXIn the Money
$6.85In the Money
$7.10In the Money
$8.50In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.11Out of the Money
$-0.03Out of the Money
27Out of the Money
102Out of the Money
SBUXIn the Money
$6.40In the Money
$6.65In the Money
$4.90In the Money
$0.00In the Money
---In the Money
23In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.08Out of the Money
319Out of the Money
95Out of the Money
SBUXIn the Money
$5.90In the Money
$6.15In the Money
$4.10In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.09Out of the Money
$-0.14Out of the Money
19Out of the Money
64Out of the Money
SBUXIn the Money
$5.40In the Money
$5.70In the Money
$3.70In the Money
$0.00In the Money
---In the Money
28In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.10Out of the Money
$-0.17Out of the Money
57Out of the Money
439Out of the Money
SBUXIn the Money
$4.95In the Money
$5.20In the Money
$5.50In the Money
$1.45In the Money
11In the Money
59In the Money
SBUXOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.12Out of the Money
$-0.15Out of the Money
48Out of the Money
385Out of the Money
SBUXIn the Money
$4.50In the Money
$4.65In the Money
$4.00In the Money
$0.00In the Money
---In the Money
168In the Money
SBUXOut of the Money
$0.20Out of the Money
$0.21Out of the Money
$0.20Out of the Money
$-0.13Out of the Money
145Out of the Money
673Out of the Money
SBUXIn the Money
$3.60In the Money
$3.80In the Money
$3.85In the Money
$0.41In the Money
11In the Money
245In the Money
SBUXOut of the Money
$0.29Out of the Money
$0.32Out of the Money
$0.29Out of the Money
$-0.17Out of the Money
1,468Out of the Money
1,044Out of the Money
SBUXIn the Money
$2.77In the Money
$2.93In the Money
$3.00In the Money
$0.21In the Money
18In the Money
125In the Money
SBUXNear the Money
$0.45Near the Money
$0.48Near the Money
$0.42Near the Money
$-0.40Near the Money
216Near the Money
495Near the Money
SBUXIn the Money
$2.05In the Money
$2.17In the Money
$2.06In the Money
$-0.21In the Money
45In the Money
177In the Money
SBUXNear the Money
$0.69Near the Money
$0.73Near the Money
$0.71Near the Money
$-0.34Near the Money
1,207Near the Money
531Near the Money
SBUXIn the Money
$1.71In the Money
$1.81In the Money
$1.76In the Money
$-0.17In the Money
112In the Money
1,579In the Money
SBUXNear the Money
$0.85Near the Money
$0.91Near the Money
$0.93Near the Money
$-0.27Near the Money
371Near the Money
257Near the Money
SBUXUnderlying issue's last price
$1.40Underlying issue's last price
$1.50Underlying issue's last price
$1.41Underlying issue's last price
$-0.25Underlying issue's last price
183Underlying issue's last price
424Underlying issue's last price
Filter Table By Strike Price of$73.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.04Underlying issue's last price
$1.09Underlying issue's last price
$1.07Underlying issue's last price
$-0.20Underlying issue's last price
366Underlying issue's last price
182Underlying issue's last price
SBUXNear the Money
$1.14Near the Money
$1.23Near the Money
$1.15Near the Money
$-0.21Near the Money
526Near the Money
189Near the Money
SBUXIn the Money
$1.27In the Money
$1.32In the Money
$1.38In the Money
$-0.08In the Money
678In the Money
186In the Money
SBUXNear the Money
$0.91Near the Money
$0.99Near the Money
$0.87Near the Money
$-0.28Near the Money
571Near the Money
507Near the Money
SBUXIn the Money
$1.52In the Money
$1.59In the Money
$1.66In the Money
$-0.10In the Money
267In the Money
540In the Money
SBUXNear the Money
$0.55Near the Money
$0.59Near the Money
$0.55Near the Money
$-0.21Near the Money
2,797Near the Money
1,045Near the Money
SBUXIn the Money
$2.17In the Money
$2.26In the Money
$2.15In the Money
$-0.49In the Money
106In the Money
490In the Money
SBUXNear the Money
$0.32Near the Money
$0.36Near the Money
$0.34Near the Money
$-0.12Near the Money
654Near the Money
596Near the Money
SBUXIn the Money
$2.86In the Money
$3.05In the Money
$2.49In the Money
$-0.59In the Money
35In the Money
141In the Money
SBUXOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.18Out of the Money
$-0.07Out of the Money
838Out of the Money
1,428Out of the Money
SBUXIn the Money
$3.70In the Money
$3.90In the Money
$3.68In the Money
$-0.36In the Money
19In the Money
82In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.04Out of the Money
588Out of the Money
428Out of the Money
SBUXIn the Money
$4.60In the Money
$4.85In the Money
$4.15In the Money
$-1.07In the Money
2In the Money
64In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
133Out of the Money
360Out of the Money
SBUXIn the Money
$5.55In the Money
$5.80In the Money
$5.47In the Money
$-1.93In the Money
3In the Money
100In 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
233Out of the Money
713Out of the Money
SBUXIn the Money
$6.55In the Money
$6.75In the Money
$6.80In the Money
$-1.42In the Money
6In the Money
396In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
17Out of the Money
109Out of the Money
SBUXIn the Money
$7.50In the Money
$7.75In the Money
$9.24In the Money
$0.00In the Money
---In the Money
106In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
54Out of the Money
257Out of the Money
SBUXIn the Money
$8.50In the Money
$8.75In the Money
$8.64In the Money
$-0.25In the Money
5In the Money
226In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
8Out of the Money
208Out of the Money
SBUXIn the Money
$9.50In the Money
$9.75In the Money
$10.85In the Money
$0.00In the Money
---In the Money
87In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
20Out of the Money
1,089Out of the Money
SBUXIn the Money
$10.45In the Money
$10.85In the Money
$12.05In the Money
$0.00In the Money
---In the Money
9In 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
17Out of the Money
213Out of the Money
SBUXIn the Money
$11.50In the Money
$11.80In the Money
$10.99In the Money
$-1.59In the Money
2In the Money
84In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
23Out of the Money
77Out of the Money
SBUXIn the Money
$12.45In the Money
$12.90In the Money
$12.73In the Money
$0.63In the Money
5In the Money
7In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
15Out of the Money
89Out of the Money
SBUXIn the Money
$13.45In the Money
$13.75In the Money
$14.27In the Money
$1.88In the Money
1In the Money
6In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
112Out of the Money
SBUXIn the Money
$14.45In the Money
$14.75In the Money
$15.76In the Money
$0.00In the Money
---In the Money
5In 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
3Out of the Money
56Out of the Money
SBUXIn the Money
$15.45In the Money
$15.80In the Money
$17.85In 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
$-0.01Out of the Money
53Out of the Money
163Out of the Money
SBUXIn the Money
$16.45In the Money
$16.85In the Money
$18.85In 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
$-0.10Out of the Money
7Out of the Money
55Out of the Money
SBUXIn the Money
$17.45In the Money
$17.85In the Money
$19.20In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
168Out of the Money
SBUXIn the Money
$18.45In the Money
$18.85In the Money
$12.10In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
147Out of the Money
SBUXIn the Money
$19.45In the Money
$19.85In the Money
$17.95In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.32Out of the Money
$0.30Out of the Money
2Out of the Money
116Out of the Money
SBUXIn the Money
$20.45In the Money
$20.90In the Money
$21.85In 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
$-0.01Out of the Money
209Out of the Money
1,332Out of the Money
SBUXIn the Money
$21.55In the Money
$21.80In the Money
$24.10In 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
3Out of the Money
780Out of the Money
SBUXIn the Money
$26.45In the Money
$26.85In the Money
$21.20In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
103Out of the Money
SBUXIn the Money
$31.45In the Money
$31.85In 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
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
SBUXIn the Money
$36.45In the Money
$36.95In the Money
$39.05In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
SBUXIn the Money
$41.40In the Money
$41.85In the Money
$37.80In 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
$-0.03Out of the Money
1Out of the Money
190Out of the Money
SBUXIn the Money
$46.40In the Money
$46.85In the Money
$46.25In the Money
$0.00In the Money
---In the Money
---In the Money