• LAST PRICE
    85.7300
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    85.6000/ 1
  • Ask / Lots
    85.7300/ 9
  • Open / Previous Close
    85.7600 / 85.7300
  • Day Range
    Low 84.9200
    High 86.1500
  • 52 Week Range
    Low 68.3900
    High 120.7600
  • Volume
    4,835,081
    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 August 12, 2022)

  • Put Options (expires Friday August 12, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$35.60In the Money
$35.95In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SBUXIn the Money
$30.60In the Money
$31.05In the Money
$23.90In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
299Out of the Money
SBUXIn the Money
$25.60In the Money
$26.00In the Money
$25.48In the Money
$0.89In the Money
1In the Money
2In 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
176Out of the Money
SBUXIn the Money
$23.60In the Money
$24.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$22.60In the Money
$22.90In the Money
$21.35In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SBUXIn the Money
$21.55In the Money
$22.00In 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
25Out of the Money
SBUXIn the Money
$20.60In the Money
$20.95In the Money
$21.00In the Money
$0.00In the Money
---In the Money
36In 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
336Out of the Money
SBUXIn the Money
$19.55In the Money
$20.00In the Money
$18.45In 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
107Out of the Money
SBUXIn the Money
$18.60In the Money
$18.95In the Money
$10.90In the Money
$0.00In the Money
---In the Money
3In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SBUXIn the Money
$17.60In the Money
$18.00In 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
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBUXIn the Money
$16.60In the Money
$17.05In the Money
$17.00In the Money
$5.63In the Money
1In the Money
1In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
SBUXIn the Money
$15.55In the Money
$16.00In the Money
$14.33In the Money
$0.00In the Money
---In the Money
4In 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
65Out of the Money
SBUXIn the Money
$14.60In the Money
$14.95In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
SBUXIn the Money
$13.60In the Money
$14.00In the Money
$9.20In the Money
$0.00In the Money
---In the Money
11In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
17Out of the Money
24Out of the Money
SBUXIn the Money
$12.60In the Money
$12.95In the Money
$11.35In the Money
$0.00In the Money
---In the Money
17In 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
17Out of the Money
222Out of the Money
SBUXIn the Money
$11.60In the Money
$11.95In the Money
$11.35In the Money
$-1.77In the Money
1In the Money
12In 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
4Out of the Money
82Out of the Money
SBUXIn the Money
$10.65In the Money
$10.95In the Money
$10.44In the Money
$-0.26In the Money
3In the Money
25In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
269Out of the Money
235Out of the Money
SBUXIn the Money
$9.60In the Money
$9.95In the Money
$10.43In the Money
$0.00In the Money
---In the Money
30In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
326Out of the Money
268Out of the Money
SBUXIn the Money
$8.65In the Money
$8.95In the Money
$9.20In the Money
$-0.20In the Money
2In the Money
33In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
196Out of the Money
215Out of the Money
SBUXIn the Money
$7.65In the Money
$8.00In the Money
$7.57In the Money
$-1.48In the Money
5In the Money
122In 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
43Out of the Money
193Out of the Money
SBUXIn the Money
$6.65In the Money
$7.00In the Money
$6.50In the Money
$-1.49In the Money
2In the Money
65In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
185Out of the Money
482Out of the Money
SBUXIn the Money
$5.70In the Money
$5.95In the Money
$5.80In the Money
$-1.11In the Money
24In the Money
575In the Money
SBUXOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$0.00Out of the Money
152Out of the Money
409Out of the Money
SBUXIn the Money
$4.75In the Money
$4.95In the Money
$4.52In the Money
$-1.53In the Money
21In the Money
228In the Money
SBUXOut of the Money
$0.20Out of the Money
$0.23Out of the Money
$0.21Out of the Money
$0.00Out of the Money
131Out of the Money
183Out of the Money
SBUXIn the Money
$3.90In the Money
$4.05In the Money
$3.95In the Money
$-1.05In the Money
60In the Money
129In the Money
SBUXOut of the Money
$0.32Out of the Money
$0.34Out of the Money
$0.32Out of the Money
$0.01Out of the Money
54Out of the Money
412Out of the Money
SBUXIn the Money
$3.00In the Money
$3.15In the Money
$3.05In the Money
$-1.23In the Money
26In the Money
195In the Money
SBUXNear the Money
$0.48Near the Money
$0.52Near the Money
$0.49Near the Money
$0.07Near the Money
302Near the Money
293Near the Money
SBUXIn the Money
$2.22In the Money
$2.27In the Money
$2.30In the Money
$-1.10In the Money
111In the Money
1,048In the Money
SBUXNear the Money
$0.72Near the Money
$0.79Near the Money
$0.77Near the Money
$0.18Near the Money
326Near the Money
545Near the Money
SBUXUnderlying issue's last price
$1.54Underlying issue's last price
$1.64Underlying issue's last price
$1.58Underlying issue's last price
$-1.01Underlying issue's last price
278Underlying issue's last price
731Underlying issue's last price
Filter Table By Strike Price of$85.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.14Underlying issue's last price
$1.18Underlying issue's last price
$1.15Underlying issue's last price
$0.31Underlying issue's last price
230Underlying issue's last price
236Underlying issue's last price
SBUXNear the Money
$1.01Near the Money
$1.08Near the Money
$1.04Near the Money
$-0.88Near the Money
1,246Near the Money
627Near the Money
SBUXIn the Money
$1.59In the Money
$1.70In the Money
$1.71In the Money
$0.46In the Money
183In the Money
303In the Money
SBUXNear the Money
$0.58Near the Money
$0.67Near the Money
$0.64Near the Money
$-0.62Near the Money
667Near the Money
1,015Near the Money
SBUXIn the Money
$2.17In the Money
$2.35In the Money
$2.55In the Money
$0.92In the Money
151In the Money
127In the Money
SBUXNear the Money
$0.35Near the Money
$0.38Near the Money
$0.37Near the Money
$-0.43Near the Money
7,259Near the Money
467Near the Money
SBUXIn the Money
$2.85In the Money
$3.15In the Money
$3.20In the Money
$0.98In the Money
201In the Money
112In the Money
SBUXOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$-0.28Out of the Money
309Out of the Money
508Out of the Money
SBUXIn the Money
$3.80In the Money
$4.00In the Money
$4.00In the Money
$1.11In the Money
58In the Money
65In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.18Out of the Money
1,089Out of the Money
1,358Out of the Money
SBUXIn the Money
$4.60In the Money
$5.00In the Money
$5.40In the Money
$2.20In the Money
6In the Money
31In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$-0.12Out of the Money
140Out of the Money
134Out of the Money
SBUXIn the Money
$5.55In the Money
$5.95In the Money
$3.95In the Money
$0.00In the Money
---In the Money
29In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
91Out of the Money
380Out of the Money
SBUXIn the Money
$6.55In the Money
$6.90In the Money
$6.51In the Money
$0.86In the Money
1In the Money
39In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
74Out of the Money
108Out of the Money
SBUXIn the Money
$7.50In the Money
$7.90In the Money
$9.70In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
SBUXIn the Money
$8.50In the Money
$8.90In the Money
$9.20In the Money
$0.00In the Money
---In the Money
31In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
24Out of the Money
746Out of the Money
SBUXIn the Money
$9.50In the Money
$9.90In the Money
$8.45In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
314Out of the Money
SBUXIn the Money
$10.55In the Money
$10.85In 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
$-0.02Out of the Money
7Out of the Money
26Out of the Money
SBUXIn the Money
$11.50In the Money
$11.85In the Money
$11.30In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$12.50In the Money
$12.85In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$13.50In the Money
$13.85In 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
117Out of the Money
SBUXIn the Money
$14.50In the Money
$14.85In the Money
$15.09In the Money
$1.48In the Money
2In the Money
4In 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
48Out of the Money
SBUXIn the Money
$19.50In the Money
$19.85In the Money
$20.95In the Money
$0.00In the Money
---In the Money
2In 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
13Out of the Money
SBUXIn the Money
$24.50In the Money
$24.85In the Money
$23.53In the Money
$0.00In the Money
---In the Money
4In the Money