• LAST PRICE
    84.2600
  • TODAY'S CHANGE (%)
    Trending Down-2.3100 (-2.6684%)
  • Bid / Lots
    84.3000/ 13
  • Ask / Lots
    84.4700/ 9
  • Open / Previous Close
    86.5650 / 86.5700
  • Day Range
    Low 84.1500
    High 86.7000
  • 52 Week Range
    Low 68.3900
    High 117.8000
  • Volume
    7,737,511
    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 October 07, 2022)

  • Put Options (expires Friday October 07, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$33.95In the Money
$34.60In 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
1,060Out of the Money
SBUXIn the Money
$29.00In the Money
$29.60In 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
235Out of the Money
SBUXIn the Money
$24.05In the Money
$24.65In the Money
$23.30In 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
2Out of the Money
SBUXIn the Money
$19.05In the Money
$19.60In 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
84Out of the Money
SBUXIn the Money
$16.05In the Money
$16.65In the Money
$18.00In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
160Out of the Money
SBUXIn the Money
$15.10In the Money
$15.60In 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
$-0.01Out of the Money
1Out of the Money
305Out of the Money
SBUXIn the Money
$14.10In the Money
$14.55In the Money
$15.59In the Money
$0.00In the Money
---In the Money
1In 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
10Out of the Money
638Out of the Money
SBUXIn the Money
$13.10In the Money
$13.55In the Money
$15.05In the Money
$15.05In the Money
2In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
684Out of the Money
SBUXIn the Money
$12.10In the Money
$12.55In 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
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
699Out of the Money
SBUXIn the Money
$11.10In the Money
$11.65In the Money
$12.25In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
1Out of the Money
1,510Out of the Money
SBUXIn the Money
$10.10In the Money
$10.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
2Out of the Money
86Out of the Money
SBUXIn the Money
$9.15In the Money
$9.65In the Money
$9.95In the Money
$0.00In the Money
---In the Money
5In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.00Out of the Money
64Out of the Money
1,231Out of the Money
SBUXIn the Money
$8.20In the Money
$8.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
55Out of the Money
77Out of the Money
SBUXIn the Money
$7.20In the Money
$7.65In the Money
$7.25In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$0.02Out of the Money
40Out of the Money
81Out of the Money
SBUXIn the Money
$6.30In the Money
$6.85In the Money
$7.40In the Money
$0.00In the Money
---In the Money
16In the Money
SBUXOut of the Money
$0.22Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$0.03Out of the Money
672Out of the Money
211Out of the Money
SBUXIn the Money
$5.50In the Money
$5.85In the Money
$6.40In the Money
$-1.40In the Money
1In the Money
39In the Money
SBUXOut of the Money
$0.32Out of the Money
$0.34Out of the Money
$0.33Out of the Money
$0.04Out of the Money
158Out of the Money
106Out of the Money
SBUXIn the Money
$4.65In the Money
$4.95In the Money
$6.05In the Money
$-1.20In the Money
2In the Money
34In the Money
SBUXOut of the Money
$0.44Out of the Money
$0.48Out of the Money
$0.48Out of the Money
$0.13Out of the Money
339Out of the Money
885Out of the Money
SBUXIn the Money
$3.95In the Money
$4.05In the Money
$4.03In the Money
$-1.72In the Money
2In the Money
107In the Money
SBUXOut of the Money
$0.62Out of the Money
$0.67Out of the Money
$0.66Out of the Money
$0.18Out of the Money
339Out of the Money
302Out of the Money
SBUXIn the Money
$3.20In the Money
$3.25In the Money
$3.60In the Money
$-1.45In the Money
27In the Money
84In the Money
SBUXNear the Money
$0.86Near the Money
$0.91Near the Money
$0.87Near the Money
$0.10Near the Money
174Near the Money
288Near the Money
SBUXIn the Money
$2.48In the Money
$2.55In the Money
$2.55In the Money
$-1.70In the Money
129In the Money
108In the Money
SBUXNear the Money
$1.17Near the Money
$1.22Near the Money
$1.22Near the Money
$0.23Near the Money
289Near the Money
235Near the Money
SBUXUnderlying issue's last price
$1.89Underlying issue's last price
$1.93Underlying issue's last price
$2.00Underlying issue's last price
$-1.30Underlying issue's last price
220Underlying issue's last price
968Underlying issue's last price
Filter Table By Strike Price of$84.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.55Underlying issue's last price
$1.61Underlying issue's last price
$1.60Underlying issue's last price
$0.50Underlying issue's last price
338Underlying issue's last price
737Underlying issue's last price
SBUXNear the Money
$1.36Near the Money
$1.40Near the Money
$1.31Near the Money
$-1.46Near the Money
356Near the Money
403Near the Money
SBUXIn the Money
$2.02In the Money
$2.08In the Money
$2.02In the Money
$0.69In the Money
856In the Money
2,186In the Money
SBUXNear the Money
$0.92Near the Money
$0.95Near the Money
$0.91Near the Money
$-1.34Near the Money
717Near the Money
363Near the Money
SBUXIn the Money
$2.60In the Money
$2.65In the Money
$2.58In the Money
$0.89In the Money
420In the Money
768In the Money
SBUXNear the Money
$0.59Near the Money
$0.62Near the Money
$0.59Near the Money
$-1.21Near the Money
719Near the Money
402Near the Money
SBUXIn the Money
$3.20In the Money
$3.30In the Money
$3.35In the Money
$1.20In the Money
468In the Money
285In the Money
SBUXOut of the Money
$0.35Out of the Money
$0.38Out of the Money
$0.36Out of the Money
$-0.94Out of the Money
467Out of the Money
537Out of the Money
SBUXIn the Money
$3.85In the Money
$4.15In the Money
$4.02In the Money
$1.31In the Money
107In the Money
191In the Money
SBUXOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.20Out of the Money
$-0.75Out of the Money
308Out of the Money
411Out of the Money
SBUXIn the Money
$4.75In the Money
$5.10In the Money
$4.85In the Money
$1.10In the Money
163In the Money
271In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.47Out of the Money
776Out of the Money
390Out of the Money
SBUXIn the Money
$5.60In the Money
$6.00In the Money
$5.37In the Money
$1.22In the Money
7In the Money
253In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.34Out of the Money
309Out of the Money
269Out of the Money
SBUXIn the Money
$6.55In the Money
$7.05In the Money
$6.19In the Money
$1.49In the Money
6In the Money
150In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.22Out of the Money
91Out of the Money
431Out of the Money
SBUXIn the Money
$7.55In the Money
$8.00In the Money
$7.70In the Money
$1.80In the Money
4In the Money
154In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.13Out of the Money
40Out of the Money
333Out of the Money
SBUXIn the Money
$8.55In the Money
$9.00In the Money
$7.05In the Money
$0.00In the Money
---In the Money
117In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$-0.09Out of the Money
14Out of the Money
290Out of the Money
SBUXIn the Money
$9.55In the Money
$10.00In the Money
$8.55In the Money
$-0.20In the Money
2In the Money
40In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
314Out of the Money
322Out of the Money
SBUXIn the Money
$10.45In the Money
$11.00In the Money
$10.25In the Money
$0.00In the Money
---In the Money
21In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
55Out of the Money
246Out of the Money
SBUXIn the Money
$11.50In the Money
$12.00In the Money
$10.95In the Money
$0.00In the Money
---In the Money
15In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
11Out of the Money
132Out of the Money
SBUXIn the Money
$12.40In the Money
$13.00In the Money
$7.55In the Money
$0.00In the Money
---In the Money
14In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
2Out of the Money
99Out of the Money
SBUXIn the Money
$13.40In the Money
$14.05In the Money
$5.95In the Money
$0.00In the Money
---In the Money
25In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
2Out of the Money
60Out of the Money
SBUXIn the Money
$14.40In the Money
$15.05In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
2Out of the Money
167Out of the Money
SBUXIn the Money
$15.40In the Money
$16.05In the Money
$9.65In 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
41Out of the Money
SBUXIn the Money
$16.40In 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
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
SBUXIn the Money
$17.45In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
SBUXIn the Money
$18.40In the Money
$19.00In 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
1Out of the Money
SBUXIn the Money
$19.35In the Money
$20.00In the Money
$17.24In 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
134Out of the Money
SBUXIn the Money
$20.35In the Money
$21.05In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
138Out of the Money
SBUXIn the Money
$25.35In the Money
$26.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money