• LAST PRICE
    86.9400
  • TODAY'S CHANGE (%)
    Trending Down-1.6100 (-1.8182%)
  • Bid / Lots
    86.9300/ 4
  • Ask / Lots
    86.9400/ 2
  • Open / Previous Close
    87.7700 / 88.5500
  • Day Range
    Low 86.9200
    High 87.9700
  • 52 Week Range
    Low 68.3900
    High 120.7600
  • Volume
    1,177,056
    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 August 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$46.80In the Money
$47.15In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
383Out of the Money
SBUXIn the Money
$41.80In the Money
$42.10In the Money
$42.30In the Money
$0.00In the Money
---In the Money
1In 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
72Out of the Money
SBUXIn the Money
$36.85In the Money
$37.05In the Money
$37.10In the Money
$0.90In the Money
4In the Money
4In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
2Out of the Money
1,001Out of the Money
SBUXIn the Money
$31.85In the Money
$32.05In the Money
$31.30In 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
556Out of the Money
SBUXIn the Money
$26.85In the Money
$27.05In the Money
$28.65In the Money
$0.00In the Money
---In the Money
14In 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
4Out of the Money
1,087Out of the Money
SBUXIn the Money
$21.85In the Money
$22.05In the Money
$21.62In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,220Out of the Money
SBUXIn the Money
$16.85In the Money
$17.00In the Money
$18.35In the Money
$0.00In the Money
---In the Money
18In 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
4,267Out of the Money
SBUXIn the Money
$15.85In the Money
$16.05In the Money
$16.92In 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
68Out of the Money
SBUXIn the Money
$14.85In the Money
$15.05In the Money
$14.95In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
298Out of the Money
SBUXIn the Money
$13.85In the Money
$14.05In the Money
$15.80In the Money
$2.35In the Money
1In 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
1,407Out of the Money
SBUXIn the Money
$12.85In the Money
$13.00In the Money
$12.60In 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
$0.02Out of the Money
$-0.01Out of the Money
2Out of the Money
214Out of the Money
SBUXIn the Money
$11.85In the Money
$12.00In the Money
$14.61In the Money
$0.00In the Money
---In the Money
61In 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
5,041Out of the Money
SBUXIn the Money
$10.85In the Money
$11.10In the Money
$10.30In 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
408Out of the Money
SBUXIn the Money
$9.85In the Money
$10.00In the Money
$10.69In the Money
$1.14In the Money
1In 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
959Out of the Money
SBUXIn the Money
$9.35In the Money
$9.55In the Money
$10.75In 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
$0.00Out of the Money
---Out of the Money
335Out of the Money
SBUXIn the Money
$8.85In the Money
$9.05In the Money
$8.20In 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
$0.02Out of the Money
$-0.02Out of the Money
1Out of the Money
735Out of the Money
SBUXIn the Money
$7.85In the Money
$8.00In the Money
$8.85In 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
$0.00Out of the Money
---Out of the Money
992Out of the Money
SBUXIn the Money
$6.85In the Money
$7.05In the Money
$6.95In the Money
$-1.70In the Money
8In the Money
298In 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
7Out of the Money
15,411Out of the Money
SBUXIn the Money
$5.85In the Money
$6.05In the Money
$8.41In the Money
$0.00In the Money
---In the Money
8In 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
910Out of the Money
SBUXIn the Money
$4.85In the Money
$5.05In the Money
$6.55In the Money
$0.00In the Money
---In the Money
26In 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
1,173Out of the Money
SBUXIn the Money
$4.35In the Money
$4.55In the Money
$6.48In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,628Out of the Money
SBUXIn the Money
$3.85In the Money
$4.05In the Money
$5.54In the Money
$0.00In the Money
---In the Money
86In 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
896Out of the Money
SBUXIn the Money
$2.91In the Money
$3.05In the Money
$3.72In the Money
$-0.98In the Money
2In the Money
1,340In the Money
SBUXNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$0.01Near the Money
7Near the Money
2,850Near the Money
SBUXIn the Money
$1.96In the Money
$2.06In the Money
$2.00In the Money
$-1.70In the Money
227In the Money
6,534In the Money
SBUXNear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$0.03Near the Money
41Near the Money
2,568Near the Money
SBUXUnderlying issue's last price
$1.04Underlying issue's last price
$1.09Underlying issue's last price
$1.14Underlying issue's last price
$-1.41Underlying issue's last price
83Underlying issue's last price
1,816Underlying issue's last price
Filter Table By Strike Price of$86.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.13Underlying issue's last price
$0.14Underlying issue's last price
$0.14Underlying issue's last price
$0.09Underlying issue's last price
6,423Underlying issue's last price
1,192Underlying issue's last price
SBUXNear the Money
$0.33Near the Money
$0.37Near the Money
$0.39Near the Money
$-1.23Near the Money
100Near the Money
1,723Near the Money
SBUXIn the Money
$0.39In the Money
$0.44In the Money
$0.38In the Money
$0.30In the Money
360In the Money
849In the Money
SBUXNear the Money
$0.15Near the Money
$0.17Near the Money
$0.15Near the Money
$-1.08Near the Money
920Near the Money
1,708Near the Money
SBUXIn the Money
$0.67In the Money
$0.74In the Money
$0.63In the Money
$0.52In the Money
117In the Money
556In the Money
SBUXNear the Money
$0.07Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.69Near the Money
101Near the Money
1,097Near the Money
SBUXIn the Money
$1.09In the Money
$1.15In the Money
$1.10In the Money
$0.84In the Money
148In the Money
511In the Money
SBUXNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.21Near the Money
329Near the Money
1,633Near the Money
SBUXIn the Money
$1.99In the Money
$2.12In the Money
$1.72In the Money
$0.96In the Money
82In the Money
295In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
319Out of the Money
5,328Out of the Money
SBUXIn the Money
$3.00In the Money
$3.15In the Money
$2.75In the Money
$1.17In the Money
106In the Money
366In 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
2,105Out of the Money
SBUXIn the Money
$4.00In the Money
$4.15In the Money
$3.63In the Money
$1.30In the Money
1In the Money
190In 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
8Out of the Money
2,545Out of the Money
SBUXIn the Money
$5.00In the Money
$5.15In the Money
$5.00In the Money
$1.42In the Money
35In the Money
142In 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
391Out of the Money
SBUXIn the Money
$5.50In the Money
$5.65In the Money
$2.95In the Money
$0.00In the Money
---In the Money
3In 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
493Out of the Money
SBUXIn the Money
$6.00In the Money
$6.15In the Money
$4.78In the Money
$0.00In the Money
---In the Money
101In 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
6Out of the Money
91Out of the Money
SBUXIn the Money
$6.95In the Money
$7.15In the Money
$4.55In 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
2,731Out of the Money
SBUXIn the Money
$7.95In the Money
$8.15In the Money
$6.42In the Money
$0.00In the Money
---In the Money
54In 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
303Out of the Money
SBUXIn the Money
$9.00In the Money
$9.15In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
434Out of the Money
SBUXIn the Money
$9.95In the Money
$10.15In the Money
$11.40In 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
175Out of the Money
SBUXIn the Money
$11.00In the Money
$11.15In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$12.00In the Money
$12.15In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,020Out of the Money
SBUXIn the Money
$12.95In the Money
$13.15In the Money
$11.20In the Money
$0.00In the Money
---In the Money
21In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$14.00In the Money
$14.15In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
566Out of the Money
SBUXIn the Money
$18.00In the Money
$18.15In the Money
$16.45In the Money
$0.00In the Money
---In the Money
12In 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
147Out of the Money
SBUXIn the Money
$23.00In the Money
$23.15In the Money
$23.95In 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
$0.00Out of the Money
---Out of the Money
585Out of the Money
SBUXIn the Money
$27.95In the Money
$28.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money