• LAST PRICE
    84.1700
  • TODAY'S CHANGE (%)
    Trending Down-0.5300 (-0.6257%)
  • Bid / Lots
    84.1700/ 10
  • Ask / Lots
    84.2600/ 1
  • Open / Previous Close
    83.9000 / 84.7000
  • Day Range
    Low 83.2250
    High 84.4400
  • 52 Week Range
    Low 68.3900
    High 117.8000
  • Volume
    7,153,192
    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 September 30, 2022)

  • Put Options (expires Friday September 30, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$33.95In the Money
$34.40In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SBUXIn the Money
$28.95In the Money
$29.40In the Money
$33.10In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SBUXIn the Money
$24.05In the Money
$24.45In 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
139Out of the Money
SBUXIn the Money
$19.05In the Money
$19.45In 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
5Out of the Money
81Out of the Money
SBUXIn the Money
$14.05In the Money
$14.45In 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
$0.02Out of the Money
$-0.01Out of the Money
30Out of the Money
254Out of the Money
SBUXIn the Money
$12.15In the Money
$12.50In 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
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
22Out of the Money
---Out of the Money
SBUXIn the Money
$11.00In the Money
$11.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
68Out of the Money
---Out of the Money
SBUXIn the Money
$10.10In the Money
$10.50In the Money
$10.90In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.05Out of the Money
26Out of the Money
2,038Out of the Money
SBUXIn the Money
$9.10In the Money
$9.50In the Money
$14.23In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
62Out of the Money
1,296Out of the Money
SBUXIn the Money
$8.15In the Money
$8.55In the Money
$11.30In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$0.01Out of the Money
151Out of the Money
696Out of the Money
SBUXIn the Money
$7.20In the Money
$7.60In the Money
$8.60In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.17Out of the Money
$-0.02Out of the Money
30Out of the Money
1,173Out of the Money
SBUXIn the Money
$6.30In the Money
$6.65In the Money
$6.20In the Money
$6.20In the Money
7In the Money
---In the Money
SBUXOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$0.04Out of the Money
23Out of the Money
461Out of the Money
SBUXIn the Money
$5.40In the Money
$5.60In the Money
$5.40In the Money
$-1.05In the Money
1In the Money
12In the Money
SBUXOut of the Money
$0.30Out of the Money
$0.32Out of the Money
$0.34Out of the Money
$0.10Out of the Money
173Out of the Money
171Out of the Money
SBUXIn the Money
$4.50In the Money
$4.80In the Money
$4.27In the Money
$-1.09In the Money
7In the Money
23In the Money
SBUXOut of the Money
$0.41Out of the Money
$0.45Out of the Money
$0.44Out of the Money
$0.05Out of the Money
807Out of the Money
417Out of the Money
SBUXIn the Money
$3.75In the Money
$3.90In the Money
$3.35In the Money
$-1.25In the Money
31In the Money
9In the Money
SBUXOut of the Money
$0.58Out of the Money
$0.62Out of the Money
$0.60Out of the Money
$0.10Out of the Money
43Out of the Money
431Out of the Money
SBUXIn the Money
$3.00In the Money
$3.10In the Money
$3.25In the Money
$-0.64In the Money
82In the Money
51In the Money
SBUXNear the Money
$0.80Near the Money
$0.86Near the Money
$0.84Near the Money
$0.10Near the Money
229Near the Money
447Near the Money
SBUXIn the Money
$2.32In the Money
$2.40In the Money
$2.34In the Money
$-0.71In the Money
463In the Money
90In the Money
SBUXNear the Money
$1.11Near the Money
$1.17Near the Money
$1.16Near the Money
$0.17Near the Money
1,873Near the Money
486Near the Money
SBUXUnderlying issue's last price
$1.73Underlying issue's last price
$1.80Underlying issue's last price
$1.77Underlying issue's last price
$-0.83Underlying issue's last price
1,627Underlying issue's last price
211Underlying issue's last price
Filter Table By Strike Price of$84.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.50Underlying issue's last price
$1.57Underlying issue's last price
$1.60Underlying issue's last price
$0.23Underlying issue's last price
649Underlying issue's last price
459Underlying issue's last price
SBUXNear the Money
$1.23Near the Money
$1.30Near the Money
$1.21Near the Money
$-0.48Near the Money
973Near the Money
1,426Near the Money
SBUXIn the Money
$2.00In the Money
$2.08In the Money
$2.08In the Money
$0.29In the Money
689In the Money
2,630In the Money
SBUXNear the Money
$0.84Near the Money
$0.90Near the Money
$0.82Near the Money
$-0.37Near the Money
418Near the Money
686Near the Money
SBUXIn the Money
$2.61In the Money
$2.68In the Money
$2.80In the Money
$0.64In the Money
107In the Money
581In the Money
SBUXNear the Money
$0.54Near the Money
$0.59Near the Money
$0.60Near the Money
$-0.20Near the Money
259Near the Money
291Near the Money
SBUXIn the Money
$3.30In the Money
$3.40In the Money
$3.55In the Money
$0.63In the Money
68In the Money
478In the Money
SBUXOut of the Money
$0.34Out of the Money
$0.38Out of the Money
$0.35Out of the Money
$-0.20Out of the Money
283Out of the Money
258Out of the Money
SBUXIn the Money
$4.00In the Money
$4.25In the Money
$4.15In the Money
$0.52In the Money
77In the Money
702In the Money
SBUXOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.22Out of the Money
$-0.13Out of the Money
128Out of the Money
436Out of the Money
SBUXIn the Money
$4.85In the Money
$5.20In the Money
$5.05In the Money
$0.88In the Money
118In the Money
291In the Money
SBUXOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.08Out of the Money
313Out of the Money
499Out of the Money
SBUXIn the Money
$5.85In the Money
$6.05In the Money
$5.95In the Money
$0.65In the Money
33In the Money
429In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.06Out of the Money
38Out of the Money
587Out of the Money
SBUXIn the Money
$6.70In the Money
$7.00In the Money
$7.49In the Money
$1.49In the Money
21In the Money
411In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
264Out of the Money
1,478Out of the Money
SBUXIn the Money
$7.65In the Money
$8.05In the Money
$7.85In the Money
$0.62In the Money
10In the Money
636In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
23Out of the Money
662Out of the Money
SBUXIn the Money
$8.70In the Money
$9.05In the Money
$9.40In the Money
$1.46In the Money
23In the Money
218In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
21Out of the Money
548Out of the Money
SBUXIn the Money
$9.60In the Money
$10.05In the Money
$9.64In the Money
$0.76In the Money
4In the Money
117In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
78Out of the Money
786Out of the Money
SBUXIn the Money
$10.65In the Money
$11.05In the Money
$9.72In the Money
$0.00In the Money
---In the Money
104In 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
225Out of the Money
398Out of the Money
SBUXIn the Money
$11.60In the Money
$12.00In the Money
$6.00In the Money
$0.00In the Money
---In the Money
52In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
11Out of the Money
356Out of the Money
SBUXIn the Money
$12.65In the Money
$13.20In the Money
$7.45In the Money
$0.00In the Money
---In the Money
22In 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
7Out of the Money
300Out of the Money
SBUXIn the Money
$13.60In the Money
$14.00In the Money
$13.90In the Money
$1.30In the Money
1In 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
23Out of the Money
659Out of the Money
SBUXIn the Money
$14.65In the Money
$15.25In the Money
$8.30In the Money
$0.00In the Money
---In the Money
13In 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
10Out of the Money
1,201Out of the Money
SBUXIn the Money
$15.60In the Money
$16.00In the Money
$14.35In the Money
$0.00In the Money
---In the Money
19In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
SBUXIn the Money
$16.60In the Money
$17.00In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBUXIn the Money
$17.65In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SBUXIn the Money
$18.60In the Money
$19.10In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SBUXIn the Money
$19.65In the Money
$20.10In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
280Out of the Money
SBUXIn the Money
$20.60In the Money
$21.05In the Money
$15.55In 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
702Out of the Money
SBUXIn the Money
$25.60In the Money
$26.10In the Money
$18.80In the Money
$0.00In the Money
---In the Money
---In the Money