• LAST PRICE
    85.7300
  • TODAY'S CHANGE (%)
    Trending Down-1.1500 (-1.3237%)
  • Bid / Lots
    85.6000/ 1
  • Ask / Lots
    85.7300/ 9
  • Open / Previous Close
    85.7600 / 86.8800
  • 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 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$45.60In the Money
$46.05In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
383Out of the Money
SBUXIn the Money
$40.55In the Money
$41.00In the Money
$38.20In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
SBUXIn the Money
$35.60In the Money
$35.95In the Money
$34.48In the Money
$0.00In the Money
---In the Money
40In 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
1,289Out of the Money
SBUXIn the Money
$30.55In the Money
$31.05In the Money
$27.15In the Money
$0.00In the Money
---In the Money
185In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
582Out of the Money
SBUXIn the Money
$25.60In the Money
$26.00In the Money
$23.49In the Money
$0.00In the Money
---In the Money
360In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
7Out of the Money
1,105Out of the Money
SBUXIn the Money
$20.60In the Money
$20.90In the Money
$20.50In the Money
$-1.21In the Money
1In the Money
741In 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
2Out of the Money
2,243Out of the Money
SBUXIn the Money
$15.65In the Money
$15.90In the Money
$17.77In the Money
$0.00In the Money
---In the Money
1,125In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
38Out of the Money
4,376Out of the Money
SBUXIn the Money
$14.65In the Money
$14.95In the Money
$16.92In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
2Out of the Money
38Out of the Money
SBUXIn the Money
$13.65In the Money
$13.90In the Money
$12.95In the Money
$0.00In the Money
---In the Money
29In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
7Out of the Money
301Out of the Money
SBUXIn the Money
$12.65In the Money
$13.00In the Money
$12.38In the Money
$0.00In the Money
---In the Money
30In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.01Out of the Money
14Out of the Money
1,420Out of the Money
SBUXIn the Money
$11.60In the Money
$12.00In the Money
$11.60In the Money
$1.05In the Money
5In the Money
80In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.01Out of the Money
7Out of the Money
218Out of the Money
SBUXIn the Money
$10.65In the Money
$11.00In the Money
$10.25In the Money
$-1.74In the Money
2In the Money
5,335In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.00Out of the Money
92Out of the Money
5,281Out of the Money
SBUXIn the Money
$9.70In the Money
$9.90In the Money
$9.42In the Money
$-2.05In the Money
25In the Money
159In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.14Out of the Money
$-0.01Out of the Money
2Out of the Money
153Out of the Money
SBUXIn the Money
$8.70In the Money
$8.95In the Money
$11.10In the Money
$0.00In the Money
---In the Money
72In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
15Out of the Money
392Out of the Money
SBUXIn the Money
$8.20In the Money
$8.45In the Money
$7.65In the Money
$0.00In the Money
---In the Money
59In the Money
SBUXOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.00Out of the Money
1Out of the Money
293Out of the Money
SBUXIn the Money
$7.70In the Money
$7.95In the Money
$7.30In the Money
$0.00In the Money
---In the Money
52In the Money
SBUXOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.26Out of the Money
$0.05Out of the Money
29Out of the Money
602Out of the Money
SBUXIn the Money
$6.70In the Money
$7.00In the Money
$8.05In the Money
$0.00In the Money
---In the Money
145In the Money
SBUXOut of the Money
$0.24Out of the Money
$0.27Out of the Money
$0.28Out of the Money
$0.01Out of the Money
38Out of the Money
526Out of the Money
SBUXIn the Money
$5.80In the Money
$6.00In the Money
$5.60In the Money
$-1.54In the Money
121In the Money
18,913In the Money
SBUXOut of the Money
$0.34Out of the Money
$0.37Out of the Money
$0.35Out of the Money
$0.00Out of the Money
167Out of the Money
15,530Out of the Money
SBUXIn the Money
$4.95In the Money
$5.15In the Money
$4.88In the Money
$-1.47In the Money
4In the Money
221In the Money
SBUXOut of the Money
$0.45Out of the Money
$0.50Out of the Money
$0.55Out of the Money
$0.12Out of the Money
358Out of the Money
833Out of the Money
SBUXIn the Money
$4.05In the Money
$4.30In the Money
$3.92In the Money
$-1.38In the Money
13In the Money
595In the Money
SBUXOut of the Money
$0.63Out of the Money
$0.69Out of the Money
$0.66Out of the Money
$0.07Out of the Money
106Out of the Money
699Out of the Money
SBUXIn the Money
$3.65In the Money
$3.80In the Money
$4.06In the Money
$-0.74In the Money
3In the Money
1,069In the Money
SBUXOut of the Money
$0.74Out of the Money
$0.81Out of the Money
$0.90Out of the Money
$0.13Out of the Money
13Out of the Money
1,236Out of the Money
SBUXIn the Money
$3.25In the Money
$3.40In the Money
$3.12In the Money
$-1.25In the Money
14In the Money
526In the Money
SBUXNear the Money
$0.86Near the Money
$0.93Near the Money
$1.02Near the Money
$0.27Near the Money
149Near the Money
813Near the Money
SBUXIn the Money
$2.57In the Money
$2.67In the Money
$2.64In the Money
$-0.99In the Money
230In the Money
1,411In the Money
SBUXNear the Money
$1.17Near the Money
$1.25Near the Money
$1.19Near the Money
$0.19Near the Money
238Near the Money
2,301Near the Money
SBUXUnderlying issue's last price
$1.93Underlying issue's last price
$2.02Underlying issue's last price
$2.02Underlying issue's last price
$-0.92Underlying issue's last price
505Underlying issue's last price
6,580Underlying issue's last price
Filter Table By Strike Price of$85.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.55Underlying issue's last price
$1.65Underlying issue's last price
$1.63Underlying issue's last price
$0.31Underlying issue's last price
302Underlying issue's last price
1,453Underlying issue's last price
SBUXNear the Money
$1.41Near the Money
$1.50Near the Money
$1.45Near the Money
$-0.79Near the Money
775Near the Money
1,412Near the Money
SBUXIn the Money
$2.04In the Money
$2.13In the Money
$2.36In the Money
$0.68In the Money
69In the Money
372In the Money
SBUXNear the Money
$0.97Near the Money
$1.05Near the Money
$0.98Near the Money
$-0.68Near the Money
121Near the Money
893Near the Money
SBUXIn the Money
$2.60In the Money
$2.72In the Money
$2.66In the Money
$0.57In the Money
22In the Money
141In the Money
SBUXNear the Money
$0.80Near the Money
$0.86Near the Money
$0.80Near the Money
$-0.76Near the Money
28Near the Money
1,207Near the Money
SBUXIn the Money
$2.90In the Money
$3.05In the Money
$3.19In the Money
$0.71In the Money
8In the Money
71In the Money
SBUXNear the Money
$0.65Near the Money
$0.71Near the Money
$0.67Near the Money
$-0.54Near the Money
263Near the Money
3,926Near the Money
SBUXIn the Money
$3.25In the Money
$3.40In the Money
$3.75In the Money
$1.11In the Money
22In the Money
3,717In the Money
SBUXOut of the Money
$0.42Out of the Money
$0.46Out of the Money
$0.42Out of the Money
$-0.44Out of the Money
206Out of the Money
415Out of the Money
SBUXIn the Money
$3.95In the Money
$4.20In the Money
$2.78In the Money
$0.00In the Money
---In the Money
27In the Money
SBUXOut of the Money
$0.27Out of the Money
$0.29Out of the Money
$0.29Out of the Money
$-0.27Out of the Money
472Out of the Money
5,583Out of the Money
SBUXIn the Money
$4.80In the Money
$5.05In the Money
$4.97In the Money
$0.87In the Money
6In the Money
244In the Money
SBUXOut of the Money
$0.16Out of the Money
$0.19Out of the Money
$0.15Out of the Money
$-0.25Out of the Money
11Out of the Money
454Out of the Money
SBUXIn the Money
$5.70In the Money
$6.00In the Money
$5.90In the Money
$1.70In the Money
9In the Money
10In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.13Out of the Money
$-0.13Out of the Money
52Out of the Money
1,225Out of the Money
SBUXIn the Money
$6.60In the Money
$7.00In the Money
$5.00In the Money
$0.00In the Money
---In the Money
6In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.12Out of the Money
8Out of the Money
402Out of the Money
SBUXIn the Money
$7.05In the Money
$7.40In the Money
$5.50In the Money
$0.00In the Money
---In the Money
30In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.11Out of the Money
$0.08Out of the Money
$-0.08Out of the Money
2Out of the Money
417Out of the Money
SBUXIn the Money
$7.65In the Money
$7.90In the Money
$9.75In the Money
$0.00In the Money
---In the Money
10In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
16Out of the Money
52Out of the Money
SBUXIn the Money
$8.60In the Money
$8.90In the Money
$7.55In the Money
$0.00In the Money
---In the Money
17In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
38Out of the Money
2,975Out of the Money
SBUXIn the Money
$9.60In the Money
$9.90In the Money
$8.60In the Money
$0.00In the Money
---In the Money
312In 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
10Out of the Money
66Out of the Money
SBUXIn the Money
$10.65In the Money
$10.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
SBUXIn the Money
$11.45In the Money
$11.90In the Money
$11.40In the Money
$0.00In the Money
---In the Money
1In 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
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
812Out of the Money
SBUXIn the Money
$14.50In the Money
$14.85In the Money
$13.21In the Money
$0.00In the Money
---In the Money
313In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
632Out of the Money
SBUXIn the Money
$19.50In the Money
$19.85In the Money
$19.84In the Money
$-1.06In the Money
2In the Money
13In 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
147Out of the Money
SBUXIn the Money
$24.50In the Money
$24.85In the Money
$25.65In the Money
$0.00In the Money
---In the Money
14In 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
590Out of the Money
SBUXIn the Money
$29.45In the Money
$29.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money