• 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 15, 2022)

  • Put Options (expires Friday July 15, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$43.90In the Money
$44.50In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SBUXIn the Money
$39.05In the Money
$39.50In the Money
$32.65In 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
726Out of the Money
SBUXIn the Money
$34.00In the Money
$34.50In the Money
$31.40In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
288Out of the Money
SBUXIn the Money
$29.00In the Money
$29.50In the Money
$25.95In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
226Out of the Money
SBUXIn the Money
$24.05In the Money
$24.45In the Money
$22.13In the Money
$0.00In the Money
---In the Money
20In 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
359Out of the Money
SBUXIn the Money
$19.10In the Money
$19.45In the Money
$18.48In the Money
$3.08In the Money
4In the Money
53In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
13Out of the Money
1,575Out of the Money
SBUXIn the Money
$14.15In the Money
$14.50In the Money
$13.61In the Money
$1.96In the Money
4In the Money
93In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.11Out of the Money
44Out of the Money
2,261Out of the Money
SBUXIn the Money
$13.15In the Money
$13.60In the Money
$7.85In the Money
$0.00In the Money
---In the Money
5In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.16Out of the Money
2Out of the Money
21Out of the Money
SBUXIn the Money
$12.25In the Money
$12.55In the Money
$10.80In the Money
$0.00In the Money
---In the Money
20In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.12Out of the Money
2Out of the Money
46Out of the Money
SBUXIn the Money
$11.20In the Money
$11.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.17Out of the Money
$0.13Out of the Money
$-0.18Out of the Money
27Out of the Money
42Out of the Money
SBUXIn the Money
$10.25In the Money
$10.60In the Money
$5.60In the Money
$0.00In the Money
---In the Money
16In the Money
SBUXOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.27Out of the Money
$-0.11Out of the Money
21Out of the Money
44Out of the Money
SBUXIn the Money
$9.30In the Money
$9.60In the Money
$9.37In the Money
$2.31In the Money
13In the Money
3,218In the Money
SBUXOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$-0.29Out of the Money
928Out of the Money
7,780Out of the Money
SBUXIn the Money
$8.40In the Money
$8.70In the Money
$7.65In the Money
$1.55In the Money
2In the Money
74In the Money
SBUXOut of the Money
$0.25Out of the Money
$0.28Out of the Money
$0.28Out of the Money
$-0.34Out of the Money
52Out of the Money
1,431Out of the Money
SBUXIn the Money
$7.40In the Money
$7.70In the Money
$7.30In the Money
$2.70In the Money
9In the Money
72In the Money
SBUXOut of the Money
$0.31Out of the Money
$0.33Out of the Money
$0.33Out of the Money
$-0.57Out of the Money
29Out of the Money
210Out of the Money
SBUXIn the Money
$7.00In the Money
$7.25In the Money
$6.72In the Money
$2.87In the Money
1In the Money
41In the Money
SBUXOut of the Money
$0.35Out of the Money
$0.39Out of the Money
$0.38Out of the Money
$-0.50Out of the Money
16Out of the Money
175Out of the Money
SBUXIn the Money
$6.50In the Money
$6.80In the Money
$6.40In the Money
$2.08In the Money
15In the Money
345In the Money
SBUXOut of the Money
$0.40Out of the Money
$0.44Out of the Money
$0.44Out of the Money
$-0.56Out of the Money
22Out of the Money
248Out of the Money
SBUXIn the Money
$6.10In the Money
$6.35In the Money
$3.40In the Money
$0.00In the Money
---In the Money
151In the Money
SBUXOut of the Money
$0.45Out of the Money
$0.50Out of the Money
$0.47Out of the Money
$-0.61Out of the Money
70Out of the Money
304Out of the Money
SBUXIn the Money
$5.65In the Money
$5.95In the Money
$5.60In the Money
$1.82In the Money
69In the Money
198In the Money
SBUXOut of the Money
$0.51Out of the Money
$0.56Out of the Money
$0.52Out of the Money
$-0.82Out of the Money
88Out of the Money
226Out of the Money
SBUXIn the Money
$4.85In the Money
$5.05In the Money
$4.90In the Money
$1.85In the Money
269In the Money
10,149In the Money
SBUXOut of the Money
$0.66Out of the Money
$0.73Out of the Money
$0.70Out of the Money
$-0.87Out of the Money
1,540Out of the Money
15,377Out of the Money
SBUXIn the Money
$4.10In the Money
$4.25In the Money
$3.97In the Money
$1.62In the Money
102In the Money
675In the Money
SBUXOut of the Money
$0.87Out of the Money
$0.94Out of the Money
$0.91Out of the Money
$-1.05Out of the Money
84Out of the Money
377Out of the Money
SBUXIn the Money
$3.35In the Money
$3.50In the Money
$3.41In the Money
$1.52In the Money
353In the Money
1,701In the Money
SBUXNear the Money
$1.12Near the Money
$1.22Near the Money
$1.15Near the Money
$-1.29Near the Money
286Near the Money
1,144Near the Money
SBUXIn the Money
$2.72In the Money
$2.83In the Money
$2.73In the Money
$1.46In the Money
247In the Money
2,400In the Money
SBUXNear the Money
$1.48Near the Money
$1.57Near the Money
$1.46Near the Money
$-1.64Near the Money
185Near the Money
209Near the Money
SBUXUnderlying issue's last price
$2.13Underlying issue's last price
$2.26Underlying issue's last price
$2.00Underlying issue's last price
$0.96Underlying issue's last price
283Underlying issue's last price
975Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.85Underlying issue's last price
$1.96Underlying issue's last price
$1.85Underlying issue's last price
$-1.53Underlying issue's last price
134Underlying issue's last price
60Underlying issue's last price
SBUXNear the Money
$1.63Near the Money
$1.70Near the Money
$1.67Near the Money
$0.90Near the Money
1,369Near the Money
13,411Near the Money
SBUXIn the Money
$2.35In the Money
$2.46In the Money
$2.54In the Money
$-1.81In the Money
222In the Money
10,317In the Money
SBUXNear the Money
$1.20Near the Money
$1.29Near the Money
$1.23Near the Money
$0.69Near the Money
459Near the Money
613Near the Money
SBUXIn the Money
$2.91In the Money
$3.10In the Money
$3.25In the Money
$-1.88In the Money
39In the Money
27In the Money
SBUXNear the Money
---Near the Money
---Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
SBUXIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.29Out of the Money
$0.32Out of the Money
$0.30Out of the Money
$0.17Out of the Money
285Out of the Money
7,293Out of the Money
SBUXIn the Money
$5.95In the Money
$6.20In the Money
$5.85In the Money
$-3.05In the Money
78In the Money
1,911In the Money
SBUXOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.02Out of the Money
57Out of the Money
5,077Out of the Money
SBUXIn the Money
$10.65In the Money
$10.95In the Money
$11.72In the Money
$-2.63In the Money
9In the Money
348In 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
113Out of the Money
1,726Out of the Money
SBUXIn the Money
$15.60In the Money
$16.00In the Money
$15.85In the Money
$-2.42In the Money
1In the Money
83In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,581Out of the Money
SBUXIn the Money
$20.65In the Money
$21.00In the Money
$23.65In the Money
$0.00In the Money
---In the Money
86In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
20Out of the Money
2,617Out of the Money
SBUXIn the Money
$25.55In the Money
$26.05In the Money
$25.93In 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
1,540Out of the Money
SBUXIn the Money
$30.55In the Money
$31.05In the Money
$38.79In 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
737Out of the Money
SBUXIn the Money
$35.55In the Money
$36.10In the Money
$43.23In 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
914Out of the Money
SBUXIn the Money
$40.50In the Money
$41.05In the Money
$48.10In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
498Out of the Money
SBUXIn the Money
$45.55In the Money
$46.00In the Money
$52.83In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
236Out of the Money
SBUXIn the Money
$50.55In the Money
$51.00In the Money
$43.85In 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
212Out of the Money
SBUXIn the Money
$55.50In the Money
$56.00In the Money
$56.40In 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
246Out of the Money
SBUXIn the Money
$60.50In the Money
$61.25In the Money
$69.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
199Out of the Money
SBUXIn the Money
$65.50In the Money
$66.10In 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
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
144Out of the Money
SBUXIn the Money
$70.50In the Money
$71.05In the Money
$76.70In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
108Out of the Money
SBUXIn the Money
$75.55In the Money
$76.10In the Money
$84.80In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
141Out of the Money
SBUXIn the Money
$80.50In the Money
$81.05In 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
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
165Out of the Money
SBUXIn the Money
$85.55In the Money
$86.00In the Money
$92.45In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
183Out of the Money
SBUXIn the Money
$90.50In the Money
$91.10In the Money
$95.45In the Money
$0.00In the Money
---In the Money
---In the Money