• LAST PRICE
    79.2600
  • TODAY'S CHANGE (%)
    Trending Up2.8700 (3.7570%)
  • Bid / Lots
    79.1500/ 3
  • Ask / Lots
    79.2500/ 2
  • Open / Previous Close
    76.7300 / 76.3900
  • Day Range
    Low 76.5400
    High 79.4700
  • 52 Week Range
    Low 68.3900
    High 126.3200
  • Volume
    7,539,232
    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
$38.95In the Money
$39.50In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$34.00In the Money
$34.50In 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
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$28.95In the Money
$29.50In 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
$0.05Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
SBUXIn the Money
$24.05In the Money
$24.45In 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
$19.00In the Money
$19.45In 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
$0.04Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
95Out of the Money
SBUXIn the Money
$15.05In the Money
$15.40In 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
26Out of the Money
SBUXIn the Money
$14.05In the Money
$14.45In the Money
$12.77In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
1Out of the Money
929Out of the Money
SBUXIn the Money
$13.05In the Money
$13.40In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
2Out of the Money
60Out of the Money
SBUXIn the Money
$12.00In the Money
$12.50In the Money
$12.38In the Money
$2.23In the Money
1In the Money
1In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
21Out of the Money
68Out of the Money
SBUXIn the Money
$11.05In the Money
$11.40In the Money
$10.29In the Money
$1.57In the Money
1In the Money
13In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.13Out of the Money
6Out of the Money
114Out of the Money
SBUXIn the Money
$10.15In the Money
$10.40In the Money
$10.10In the Money
$2.65In the Money
22In the Money
11In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.18Out of the Money
7Out of the Money
117Out of the Money
SBUXIn the Money
$9.10In the Money
$9.50In the Money
$6.17In the Money
$0.00In the Money
---In the Money
54In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.13Out of the Money
75Out of the Money
261Out of the Money
SBUXIn the Money
$8.10In the Money
$8.45In the Money
$4.80In the Money
$0.00In the Money
---In the Money
26In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.19Out of the Money
57Out of the Money
81Out of the Money
SBUXIn the Money
$7.10In the Money
$7.45In the Money
$5.49In the Money
$0.00In the Money
---In the Money
62In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.10Out of the Money
$-0.34Out of the Money
24Out of the Money
65Out of the Money
SBUXIn the Money
$6.65In the Money
$7.05In the Money
$6.50In the Money
$2.20In the Money
2In the Money
23In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.30Out of the Money
2Out of the Money
20Out of the Money
SBUXIn the Money
$6.20In the Money
$6.50In the Money
$5.44In the Money
$1.34In the Money
1In the Money
77In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.33Out of the Money
30Out of the Money
241Out of the Money
SBUXIn the Money
$5.75In the Money
$6.00In the Money
$5.65In the Money
$2.82In the Money
21In the Money
22In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.67Out of the Money
8Out of the Money
103Out of the Money
SBUXIn the Money
$5.20In the Money
$5.55In the Money
$5.11In the Money
$1.81In the Money
7In the Money
81In the Money
SBUXOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.15Out of the Money
$-0.52Out of the Money
232Out of the Money
447Out of the Money
SBUXIn the Money
$4.40In the Money
$4.60In the Money
$4.24In the Money
$1.83In the Money
51In the Money
187In the Money
SBUXOut of the Money
$0.22Out of the Money
$0.26Out of the Money
$0.25Out of the Money
$-0.84Out of the Money
146Out of the Money
506Out of the Money
SBUXIn the Money
$3.45In the Money
$3.75In the Money
$3.50In the Money
$1.80In the Money
83In the Money
753In the Money
SBUXOut of the Money
$0.31Out of the Money
$0.40Out of the Money
$0.38Out of the Money
$-0.97Out of the Money
460Out of the Money
120Out of the Money
SBUXIn the Money
$2.65In the Money
$2.89In the Money
$2.87In the Money
$1.71In the Money
150In the Money
245In the Money
SBUXNear the Money
$0.52Near the Money
$0.58Near the Money
$0.57Near the Money
$-1.14Near the Money
310Near the Money
601Near the Money
SBUXIn the Money
$1.98In the Money
$2.13In the Money
$2.08In the Money
$1.27In the Money
288In the Money
418In the Money
SBUXNear the Money
$0.78Near the Money
$0.87Near the Money
$0.88Near the Money
$-1.22Near the Money
642Near the Money
83Near the Money
SBUXUnderlying issue's last price
$1.37Underlying issue's last price
$1.47Underlying issue's last price
$1.37Underlying issue's last price
$0.90Underlying issue's last price
300Underlying issue's last price
249Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.15Underlying issue's last price
$1.23Underlying issue's last price
$1.23Underlying issue's last price
$-2.86Underlying issue's last price
318Underlying issue's last price
84Underlying issue's last price
SBUXNear the Money
$0.88Near the Money
$0.99Near the Money
$0.88Near the Money
$0.60Near the Money
761Near the Money
527Near the Money
SBUXIn the Money
$1.64In the Money
$1.74In the Money
$1.66In the Money
$-2.34In the Money
254In the Money
62In the Money
SBUXNear the Money
$0.53Near the Money
$0.60Near the Money
$0.53Near the Money
$0.37Near the Money
399Near the Money
369Near the Money
SBUXIn the Money
$2.24In the Money
$2.46In the Money
$2.52In the Money
$-2.06In the Money
35In the Money
25In the Money
SBUXNear the Money
$0.30Near the Money
$0.36Near the Money
$0.33Near the Money
$0.23Near the Money
910Near the Money
264Near the Money
SBUXIn the Money
$2.96In the Money
$3.25In the Money
$3.15In the Money
$-0.05In the Money
27In the Money
50In the Money
SBUXOut of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.19Out of the Money
$0.12Out of the Money
79Out of the Money
160Out of the Money
SBUXIn the Money
$3.85In the Money
$4.10In the Money
$6.60In the Money
$0.00In the Money
---In the Money
9In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$0.06Out of the Money
48Out of the Money
91Out of the Money
SBUXIn the Money
$4.70In the Money
$5.15In the Money
$4.95In the Money
$-2.70In the Money
2In the Money
39In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.02Out of the Money
80Out of the Money
169Out of the Money
SBUXIn the Money
$5.65In the Money
$6.05In the Money
$12.32In the Money
$0.00In the Money
---In the Money
9In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.02Out of the Money
13Out of the Money
15Out of the Money
SBUXIn the Money
$6.65In the Money
$7.00In the Money
$8.55In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
54Out of the Money
2Out of the Money
SBUXIn the Money
$7.65In the Money
$7.95In 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
$0.02Out of the Money
$-0.04Out of the Money
13Out of the Money
3Out of the Money
SBUXIn the Money
$8.65In the Money
$8.90In the Money
$8.80In the Money
$8.80In the Money
5In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.02Out of the Money
$0.02Out of the Money
1Out of the Money
---Out of the Money
SBUXIn the Money
$9.60In the Money
$9.95In 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
$0.01Out of the Money
$-0.01Out of the Money
249Out of the Money
440Out of the Money
SBUXIn the Money
$10.55In the Money
$11.05In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
SBUXIn the Money
$15.60In the Money
$16.05In 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
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBUXIn the Money
$20.60In the Money
$20.95In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBUXIn the Money
$25.55In the Money
$26.15In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SBUXIn the Money
$30.55In the Money
$31.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money