• LAST PRICE
    78.6000
  • TODAY'S CHANGE (%)
    Trending Down-0.9200 (-1.1569%)
  • Bid / Lots
    78.6000/ 1
  • Ask / Lots
    78.6200/ 1
  • Open / Previous Close
    79.8300 / 79.5200
  • Day Range
    Low 78.1750
    High 80.4750
  • 52 Week Range
    Low 68.3900
    High 126.3200
  • Volume
    2,169,895
    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 July 08, 2022)

  • Put Options (expires Friday July 08, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$38.45In the Money
$38.75In the Money
$38.91In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$33.45In the Money
$33.75In 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
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$28.50In the Money
$28.75In 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
$0.04Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
SBUXIn the Money
$23.50In the Money
$23.70In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
SBUXIn the Money
$18.50In the Money
$18.70In the Money
$16.15In the Money
$0.00In the Money
---In the Money
11In 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
95Out 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
SBUXIn the Money
$13.50In the Money
$13.70In the Money
$12.77In 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
948Out of the Money
SBUXIn the Money
$12.50In the Money
$12.70In the Money
$10.92In 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
71Out of the Money
SBUXIn the Money
$11.55In the Money
$11.70In the Money
$12.38In 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
2Out of the Money
76Out of the Money
SBUXIn the Money
$10.50In the Money
$10.70In the Money
$10.29In the Money
$0.00In the Money
---In the Money
13In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
2Out of the Money
70Out of the Money
SBUXIn the Money
$9.55In the Money
$9.70In the Money
$9.68In the Money
$-0.04In the Money
1In the Money
15In 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
---Out of the Money
126Out of the Money
SBUXIn the Money
$8.50In the Money
$8.75In the Money
$8.96In the Money
$0.00In the Money
---In the Money
54In 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
14Out of the Money
278Out of the Money
SBUXIn the Money
$7.50In the Money
$7.75In the Money
$7.68In the Money
$0.00In the Money
---In the Money
25In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
8Out of the Money
258Out of the Money
SBUXIn the Money
$6.55In the Money
$6.75In the Money
$5.49In the Money
$0.00In the Money
---In the Money
62In 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
6Out of the Money
114Out of the Money
SBUXIn the Money
$6.05In the Money
$6.25In the Money
$6.50In the Money
$0.00In the Money
---In the Money
21In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
6Out of the Money
34Out of the Money
SBUXIn the Money
$5.60In the Money
$5.80In the Money
$5.71In the Money
$0.08In the Money
2In the Money
78In 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
25Out of the Money
848Out of the Money
SBUXIn the Money
$5.05In the Money
$5.25In the Money
$5.77In the Money
$0.12In the Money
5In the Money
38In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
13Out of the Money
616Out of the Money
SBUXIn the Money
$4.60In the Money
$4.80In the Money
$4.36In the Money
$0.16In the Money
10In the Money
85In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
2,980Out of the Money
5,673Out of the Money
SBUXIn the Money
$3.65In the Money
$3.80In the Money
$3.75In the Money
$-0.79In the Money
57In the Money
234In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.05Out of the Money
326Out of the Money
778Out of the Money
SBUXIn the Money
$2.78In the Money
$2.90In the Money
$2.80In the Money
$-0.90In the Money
7In the Money
746In the Money
SBUXNear the Money
$0.22Near the Money
$0.23Near the Money
$0.26Near the Money
$0.00Near the Money
131Near the Money
653Near the Money
SBUXIn the Money
$1.98In the Money
$2.07In the Money
$2.01In the Money
$-0.53In the Money
19In the Money
303In the Money
SBUXNear the Money
$0.39Near the Money
$0.42Near the Money
$0.40Near the Money
$0.00Near the Money
441Near the Money
752Near the Money
SBUXUnderlying issue's last price
$1.29Underlying issue's last price
$1.33Underlying issue's last price
$1.37Underlying issue's last price
$-0.61Underlying issue's last price
44Underlying issue's last price
584Underlying issue's last price
Filter Table By Strike Price of$78.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.68Underlying issue's last price
$0.72Underlying issue's last price
$0.68Underlying issue's last price
$0.07Underlying issue's last price
538Underlying issue's last price
618Underlying issue's last price
SBUXNear the Money
$0.73Near the Money
$0.77Near the Money
$0.74Near the Money
$-0.61Near the Money
669Near the Money
601Near the Money
SBUXIn the Money
$1.12In the Money
$1.19In the Money
$1.30In the Money
$0.39In the Money
223In the Money
223In the Money
SBUXNear the Money
$0.36Near the Money
$0.39Near the Money
$0.39Near the Money
$-0.46Near the Money
1,335Near the Money
839Near the Money
SBUXIn the Money
$1.74In the Money
$1.80In the Money
$1.77In the Money
$0.44In the Money
27In the Money
166In the Money
SBUXNear the Money
$0.15Near the Money
$0.17Near the Money
$0.17Near the Money
$-0.28Near the Money
558Near the Money
617Near the Money
SBUXIn the Money
$2.50In the Money
$2.62In the Money
$2.66In the Money
$0.55In the Money
2In the Money
57In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.16Out of the Money
106Out of the Money
981Out of the Money
SBUXIn the Money
$3.40In the Money
$3.60In the Money
$3.25In the Money
$-0.90In the Money
10In the Money
62In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
69Out of the Money
289Out of the Money
SBUXIn the Money
$4.35In the Money
$4.55In the Money
$4.65In the Money
$0.80In the Money
12In the Money
21In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
34Out of the Money
104Out of the Money
SBUXIn the Money
$5.30In the Money
$5.55In the Money
$4.95In the Money
$0.00In the Money
---In the Money
40In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
15Out of the Money
276Out of the Money
SBUXIn the Money
$6.30In the Money
$6.50In the Money
$6.30In the Money
$0.64In the Money
1In the Money
8In 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
2Out of the Money
33Out of the Money
SBUXIn the Money
$7.30In the Money
$7.55In the Money
$8.55In 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
53Out of the Money
SBUXIn the Money
$8.30In the Money
$8.50In 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
$0.05Out of the Money
$0.03Out of the Money
1Out of the Money
15Out of the Money
SBUXIn the Money
$9.30In the Money
$9.50In the Money
$10.25In the Money
$0.00In the Money
---In the Money
5In 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
1Out of the Money
SBUXIn the Money
$10.30In the Money
$10.55In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
585Out of the Money
SBUXIn the Money
$11.30In the Money
$11.55In the Money
$16.29In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
SBUXIn the Money
$16.30In the Money
$16.50In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBUXIn the Money
$21.30In the Money
$21.50In the Money
$27.60In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBUXIn the Money
$26.20In the Money
$26.60In 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
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
SBUXIn the Money
$31.25In the Money
$31.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money