• LAST PRICE
    96.3100
  • TODAY'S CHANGE (%)
    Trending Up0.5900 (0.6164%)
  • Bid / Lots
    96.0000/ 1
  • Ask / Lots
    96.2800/ 5
  • Open / Previous Close
    95.9032 / 95.7200
  • Day Range
    Low 95.4700
    High 98.4100
  • 52 Week Range
    Low 95.4700
    High 126.3200
  • Volume
    13,438,314
    above 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 January 28, 2022)

  • Put Options (expires Friday January 28, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$20.40In the Money
$22.90In 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
$0.32Out of the Money
$0.03Out of the Money
$0.02Out of the Money
34Out of the Money
62Out of the Money
SBUXIn the Money
$15.35In the Money
$17.70In the Money
$17.05In the Money
$-1.07In the Money
1In the Money
3In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.07Out of the Money
$0.05Out of the Money
18Out of the Money
73Out of the Money
SBUXIn the Money
$10.35In the Money
$12.80In the Money
$12.30In the Money
$-0.68In the Money
35In the Money
14In the Money
SBUXOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.11Out of the Money
75Out of the Money
50Out of the Money
SBUXIn the Money
$6.20In the Money
$7.15In the Money
$6.90In the Money
$0.61In the Money
15In the Money
12In the Money
SBUXOut of the Money
$0.32Out of the Money
$0.34Out of the Money
$0.30Out of the Money
$0.04Out of the Money
263Out of the Money
174Out of the Money
SBUXIn the Money
$4.20In the Money
$5.55In the Money
$5.60In the Money
$1.11In the Money
1In the Money
18In the Money
SBUXOut of the Money
$0.49Out of the Money
$0.55Out of the Money
$0.51Out of the Money
$0.10Out of the Money
642Out of the Money
108Out of the Money
SBUXIn the Money
$3.90In the Money
$4.40In the Money
$3.40In the Money
$-2.20In the Money
1In the Money
2In the Money
SBUXOut of the Money
$0.51Out of the Money
$0.83Out of the Money
$0.67Out of the Money
$-0.03Out of the Money
176Out of the Money
227Out of the Money
SBUXIn the Money
$3.10In the Money
$3.40In the Money
$3.48In the Money
$0.30In the Money
1In the Money
15In the Money
SBUXNear the Money
$0.83Near the Money
$1.02Near the Money
$0.91Near the Money
$-0.09Near the Money
580Near the Money
1,238Near the Money
SBUXIn the Money
$2.18In the Money
$2.80In the Money
$2.43In the Money
$0.33In the Money
116In the Money
103In the Money
SBUXNear the Money
$1.14Near the Money
$1.24Near the Money
$1.22Near the Money
$-0.15Near the Money
1,093Near the Money
1,134Near the Money
SBUXUnderlying issue's last price
$1.88Underlying issue's last price
$2.42Underlying issue's last price
$2.14Underlying issue's last price
$0.52Underlying issue's last price
130Underlying issue's last price
166Underlying issue's last price
Filter Table By Strike Price of$96.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.52Underlying issue's last price
$1.78Underlying issue's last price
$1.60Underlying issue's last price
$-0.25Underlying issue's last price
1,646Underlying issue's last price
603Underlying issue's last price
SBUXNear the Money
$1.40Near the Money
$1.56Near the Money
$1.49Near the Money
$0.30Near the Money
583Near the Money
331Near the Money
SBUXIn the Money
$2.06In the Money
$2.20In the Money
$2.00In the Money
$-0.29In the Money
1,041In the Money
793In the Money
SBUXNear the Money
$1.00Near the Money
$1.14Near the Money
$1.15Near the Money
$0.32Near the Money
2,666Near the Money
1,947Near the Money
SBUXIn the Money
$2.52In the Money
$2.83In the Money
$2.54In the Money
$-0.50In the Money
768In the Money
1,647In the Money
SBUXNear the Money
$0.69Near the Money
$0.85Near the Money
$0.75Near the Money
$0.15Near the Money
1,140Near the Money
999Near the Money
SBUXIn the Money
$3.25In the Money
$3.50In the Money
$3.40In the Money
$0.10In the Money
53In the Money
281In the Money
SBUXOut of the Money
$0.52Out of the Money
$0.57Out of the Money
$0.52Out of the Money
$0.08Out of the Money
4,111Out of the Money
4,608Out of the Money
SBUXIn the Money
$3.95In the Money
$4.30In the Money
$3.94In the Money
$-0.78In the Money
193In the Money
505In the Money
SBUXOut of the Money
$0.36Out of the Money
$0.42Out of the Money
$0.41Out of the Money
$0.09Out of the Money
335Out of the Money
890Out of the Money
SBUXIn the Money
$4.45In the Money
$5.35In the Money
$4.65In the Money
$-0.89In the Money
13In the Money
82In the Money
SBUXOut of the Money
$0.24Out of the Money
$0.30Out of the Money
$0.31Out of the Money
$0.10Out of the Money
814Out of the Money
1,053Out of the Money
SBUXIn the Money
$5.55In the Money
$6.30In the Money
$5.65In the Money
$-0.91In the Money
7In the Money
268In the Money
SBUXOut of the Money
$0.19Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$0.03Out of the Money
267Out of the Money
341Out of the Money
SBUXIn the Money
$6.05In the Money
$7.65In the Money
$6.35In the Money
$-0.35In the Money
32In the Money
245In the Money
SBUXOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.06Out of the Money
162Out of the Money
689Out of the Money
SBUXIn the Money
$6.75In the Money
$8.05In the Money
$6.72In the Money
$-0.12In the Money
68In the Money
274In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$0.02Out of the Money
568Out of the Money
1,313Out of the Money
SBUXIn the Money
$7.65In the Money
$8.95In the Money
$7.69In the Money
$-0.93In the Money
113In the Money
611In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.03Out of the Money
277Out of the Money
1,090Out of the Money
SBUXIn the Money
$9.45In the Money
$10.55In the Money
$9.84In the Money
$1.14In the Money
11In the Money
148In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$0.01Out of the Money
103Out of the Money
699Out of the Money
SBUXIn the Money
$9.45In the Money
$12.00In the Money
$10.04In the Money
$0.20In the Money
5In the Money
154In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.01Out of the Money
268Out of the Money
1,064Out of the Money
SBUXIn the Money
$10.50In the Money
$12.75In the Money
$10.97In the Money
$0.08In the Money
5In the Money
484In 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
203Out of the Money
1,496Out of the Money
SBUXIn the Money
$11.00In the Money
$14.30In the Money
$12.24In the Money
$-0.88In the Money
6In the Money
197In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
738Out of the Money
2,514Out of the Money
SBUXIn the Money
$12.60In the Money
$14.65In the Money
$12.97In the Money
$-1.30In the Money
1In the Money
340In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.01Out of the Money
49Out of the Money
451Out of the Money
SBUXIn the Money
$14.30In the Money
$16.00In the Money
$13.58In the Money
$-0.10In the Money
2In the Money
345In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.02Out of the Money
28Out of the Money
505Out of the Money
SBUXIn the Money
$14.55In the Money
$17.15In the Money
$14.70In the Money
$0.00In the Money
---In the Money
1,504In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.02Out of the Money
5Out of the Money
354Out of the Money
SBUXIn the Money
$15.35In the Money
$17.90In the Money
$16.28In the Money
$1.05In the Money
14In the Money
341In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
12Out of the Money
369Out of the Money
SBUXIn the Money
$16.35In the Money
$18.70In the Money
$16.99In the Money
$0.94In the Money
15In the Money
723In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
53Out of the Money
1,571Out of the Money
SBUXIn the Money
$17.40In the Money
$19.85In the Money
$18.35In the Money
$2.81In the Money
13In the Money
1,153In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
898Out of the Money
1,085Out of the Money
SBUXIn the Money
$18.00In the Money
$21.00In the Money
$20.14In the Money
$0.00In the Money
---In the Money
933In 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
10Out of the Money
1,122Out of the Money
SBUXIn the Money
$18.95In the Money
$21.95In the Money
$18.35In the Money
$0.00In the Money
---In the Money
1,111In 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
8Out of the Money
884Out of the Money
SBUXIn the Money
$19.95In the Money
$23.05In the Money
$20.30In the Money
$13.10In the Money
1In the Money
308In 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
8Out of the Money
733Out of the Money
SBUXIn the Money
$20.60In the Money
$24.50In the Money
$20.80In the Money
$0.00In the Money
---In the Money
40In 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
2Out of the Money
624Out of the Money
SBUXIn the Money
$22.00In the Money
$25.15In the Money
$24.70In the Money
$0.00In the Money
---In the Money
26In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.01Out of the Money
2Out of the Money
250Out of the Money
SBUXIn the Money
$22.75In the Money
$26.30In the Money
$22.95In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
702Out of the Money
SBUXIn the Money
$24.05In the Money
$27.10In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
SBUXIn the Money
$24.80In the Money
$28.30In 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
$0.04Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
SBUXIn the Money
$25.75In the Money
$29.25In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
31Out of the Money
930Out of the Money
SBUXIn the Money
$26.80In the Money
$30.20In the Money
$9.60In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
SBUXIn the Money
$27.70In the Money
$31.25In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
SBUXIn the Money
$29.00In the Money
$32.10In the Money
$14.25In 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
128Out of the Money
SBUXIn the Money
$29.85In the Money
$33.20In 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
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
117Out of the Money
SBUXIn the Money
$32.00In the Money
$35.05In 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
$0.23Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
165Out of the Money
SBUXIn the Money
$37.25In the Money
$39.75In 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
$0.23Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
165Out of the Money
SBUXIn the Money
$41.85In the Money
$45.15In 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
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBUXIn the Money
$57.20In the Money
$59.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money