• LAST PRICE
    87.2000
  • TODAY'S CHANGE (%)
    Trending Down-1.3500 (-1.5246%)
  • Bid / Lots
    87.2000/ 6
  • Ask / Lots
    87.2100/ 2
  • Open / Previous Close
    87.7700 / 88.5500
  • Day Range
    Low 87.1400
    High 87.9700
  • 52 Week Range
    Low 68.3900
    High 120.7600
  • Volume
    1,051,184
    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 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$47.10In the Money
$47.40In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
383Out of the Money
SBUXIn the Money
$42.05In the Money
$42.40In 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
$37.10In the Money
$37.50In the Money
$36.20In the Money
$0.00In the Money
---In 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
$32.10In the Money
$32.45In 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
$27.10In the Money
$27.30In 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
$22.15In the Money
$22.35In 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
$17.15In the Money
$17.35In 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
$16.15In the Money
$16.30In 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
$15.15In the Money
$15.35In 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
$14.15In the Money
$14.40In 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
$13.15In the Money
$13.35In 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
$12.15In the Money
$12.30In 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
$11.15In the Money
$11.30In 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
$10.15In the Money
$10.30In 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
$9.65In the Money
$9.80In 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
$9.15In the Money
$9.35In 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
$8.15In the Money
$8.35In 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
$7.15In the Money
$7.25In the Money
$7.51In the Money
$-1.14In the Money
2In 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
$6.15In the Money
$6.30In 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
$5.15In the Money
$5.30In 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
$4.65In the Money
$4.80In 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
$4.15In the Money
$4.35In 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
$3.15In the Money
$3.30In the Money
$3.72In the Money
$-0.98In the Money
2In the Money
1,340In 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
1Out of the Money
2,850Out of the Money
SBUXIn the Money
$2.22In the Money
$2.37In the Money
$2.35In the Money
$-1.35In the Money
99In 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
28Near the Money
2,568Near the Money
SBUXIn the Money
$1.27In the Money
$1.43In the Money
$1.37In the Money
$-1.18In the Money
77In the Money
1,816In the Money
SBUXNear the Money
$0.09Near the Money
$0.10Near the Money
$0.10Near the Money
$0.05Near the Money
17Near the Money
1,192Near the Money
SBUXUnderlying issue's last price
$0.44Underlying issue's last price
$0.48Underlying issue's last price
$0.45Underlying issue's last price
$-1.17Underlying issue's last price
99Underlying issue's last price
1,723Underlying issue's last price
Filter Table By Strike Price of$87.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.25Underlying issue's last price
$0.27Underlying issue's last price
$0.27Underlying issue's last price
$0.19Underlying issue's last price
278Underlying issue's last price
849Underlying issue's last price
SBUXNear the Money
$0.20Near the Money
$0.23Near the Money
$0.25Near the Money
$-0.98Near the Money
916Near the Money
1,708Near the Money
SBUXIn the Money
$0.46In the Money
$0.53In the Money
$0.49In the Money
$0.38In the Money
113In the Money
556In the Money
SBUXNear the Money
$0.09Near the Money
$0.10Near the Money
$0.11Near the Money
$-0.66Near the Money
95Near the Money
1,097Near the Money
SBUXIn the Money
$0.83In the Money
$0.91In the Money
$0.92In the Money
$0.66In the Money
121In the Money
511In the Money
SBUXNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.19Near the Money
328Near the Money
1,633Near the Money
SBUXIn the Money
$1.74In the Money
$1.86In the Money
$1.72In the Money
$0.96In the Money
82In the Money
295In the Money
SBUXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.05Near the Money
314Near the Money
5,328Near the Money
SBUXIn the Money
$2.72In the Money
$2.85In 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
$3.70In the Money
$3.85In 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
$4.70In the Money
$4.85In the Money
$4.82In the Money
$1.24In the Money
5In 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
$5.20In the Money
$5.35In 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
$5.75In the Money
$5.85In 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
$6.70In the Money
$6.85In 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
$7.65In the Money
$7.85In 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
$8.70In the Money
$8.85In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
434Out of the Money
SBUXIn the Money
$9.70In the Money
$9.85In 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
$10.70In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$11.70In the Money
$11.85In 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
1,020Out of the Money
SBUXIn the Money
$12.70In the Money
$12.85In 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
$13.65In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
566Out of the Money
SBUXIn the Money
$17.70In the Money
$17.85In 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
$22.70In the Money
$22.85In 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
$27.65In the Money
$27.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money