• LAST PRICE
    105.0500
  • TODAY'S CHANGE (%)
    Trending Up1.6800 (1.6252%)
  • Bid / Lots
    104.9500/ 9
  • Ask / Lots
    104.9900/ 2
  • Open / Previous Close
    102.0200 / 103.3700
  • Day Range
    Low 101.8200
    High 105.5400
  • 52 Week Range
    Low 68.3900
    High 117.8000
  • Volume
    7,916,878
    above 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 December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$54.85In the Money
$55.30In the Money
$51.25In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
SBUXIn the Money
$49.70In the Money
$50.35In 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
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$44.10In the Money
$45.70In 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
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$39.60In the Money
$40.30In 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
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SBUXIn the Money
$34.85In the Money
$35.35In 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
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
SBUXIn the Money
$29.50In the Money
$30.55In the Money
$26.85In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.35Out of the Money
17Out of the Money
400Out of the Money
SBUXIn the Money
$28.85In the Money
$29.60In the Money
$23.00In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
SBUXIn the Money
$27.60In the Money
$28.30In 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
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
SBUXIn the Money
$26.70In the Money
$27.50In the Money
$21.41In the Money
$0.00In the Money
---In the Money
2In 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
141Out of the Money
SBUXIn the Money
$25.60In the Money
$26.30In 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
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SBUXIn the Money
$24.80In the Money
$25.30In the Money
$18.00In the Money
$0.00In the Money
---In the Money
6In 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
162Out of the Money
SBUXIn the Money
$24.00In the Money
$24.20In 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
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
SBUXIn the Money
$22.90In the Money
$23.25In the Money
$4.60In the Money
$0.00In the Money
---In the Money
6In 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
131Out of the Money
SBUXIn the Money
$21.95In the Money
$22.30In the Money
$15.62In 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
$-0.02Out of the Money
1Out of the Money
55Out of the Money
SBUXIn the Money
$20.95In the Money
$21.25In the Money
$19.74In the Money
$4.99In the Money
1In the Money
13In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
48Out of the Money
SBUXIn the Money
$19.95In the Money
$20.25In the Money
$14.50In the Money
$0.00In the Money
---In the Money
26In 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
70Out of the Money
SBUXIn the Money
$19.00In the Money
$19.25In the Money
$12.48In the Money
$0.00In the Money
---In the Money
9In 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
49Out of the Money
SBUXIn the Money
$17.95In the Money
$18.20In the Money
$6.35In the Money
$0.00In the Money
---In the Money
7In 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
1Out of the Money
39Out of the Money
SBUXIn the Money
$16.95In the Money
$17.25In the Money
$10.60In the Money
$0.00In the Money
---In the Money
6In 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
153Out of the Money
SBUXIn the Money
$15.90In the Money
$16.30In the Money
$10.40In the Money
$0.00In the Money
---In the Money
9In 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
83Out of the Money
SBUXIn the Money
$14.95In the Money
$15.25In the Money
$12.63In the Money
$0.00In the Money
---In the Money
28In 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
28Out of the Money
361Out of the Money
SBUXIn the Money
$13.95In the Money
$14.25In the Money
$13.88In the Money
$2.08In the Money
5In the Money
145In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
4Out of the Money
249Out of the Money
SBUXIn the Money
$12.85In the Money
$13.20In the Money
$13.07In the Money
$3.77In the Money
15In the Money
160In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
12Out of the Money
513Out of the Money
SBUXIn the Money
$11.95In the Money
$12.25In the Money
$11.90In the Money
$2.72In the Money
2In the Money
64In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
8Out of the Money
354Out of the Money
SBUXIn the Money
$10.90In the Money
$11.25In the Money
$11.37In the Money
$2.42In the Money
10In the Money
118In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
134Out of the Money
398Out of the Money
SBUXIn the Money
$10.05In the Money
$10.25In the Money
$10.52In the Money
$2.62In the Money
39In the Money
153In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
198Out of the Money
364Out of the Money
SBUXIn the Money
$9.00In the Money
$9.30In the Money
$9.60In the Money
$1.99In the Money
14In the Money
49In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
32Out of the Money
177Out of the Money
SBUXIn the Money
$8.05In the Money
$8.25In the Money
$8.16In the Money
$1.60In the Money
11In the Money
113In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.09Out of the Money
177Out of the Money
411Out of the Money
SBUXIn the Money
$7.10In the Money
$7.35In the Money
$7.00In the Money
$1.40In the Money
13In the Money
192In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.13Out of the Money
118Out of the Money
519Out of the Money
SBUXIn the Money
$6.10In the Money
$6.30In the Money
$6.55In the Money
$1.85In the Money
40In the Money
434In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.19Out of the Money
545Out of the Money
537Out of the Money
SBUXIn the Money
$5.15In the Money
$5.35In the Money
$5.27In the Money
$1.27In the Money
273In the Money
696In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.27Out of the Money
1,126Out of the Money
502Out of the Money
SBUXIn the Money
$4.25In the Money
$4.45In the Money
$4.23In the Money
$1.30In the Money
358In the Money
429In the Money
SBUXOut of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.22Out of the Money
$-0.38Out of the Money
553Out of the Money
391Out of the Money
SBUXIn the Money
$3.35In the Money
$3.55In the Money
$3.30In the Money
$0.96In the Money
236In the Money
328In the Money
SBUXOut of the Money
$0.32Out of the Money
$0.37Out of the Money
$0.35Out of the Money
$-0.52Out of the Money
612Out of the Money
295Out of the Money
SBUXIn the Money
$2.60In the Money
$2.70In the Money
$2.48In the Money
$0.77In the Money
671In the Money
439In the Money
SBUXNear the Money
$0.52Near the Money
$0.56Near the Money
$0.50Near the Money
$-0.79Near the Money
726Near the Money
543Near the Money
SBUXIn the Money
$1.89In the Money
$1.98In the Money
$1.81In the Money
$0.57In the Money
1,007In the Money
417In the Money
SBUXNear the Money
$0.80Near the Money
$0.86Near the Money
$0.83Near the Money
$-0.86Near the Money
1,311Near the Money
135Near the Money
SBUXUnderlying issue's last price
$1.31Underlying issue's last price
$1.39Underlying issue's last price
$1.36Underlying issue's last price
$0.58Underlying issue's last price
1,313Underlying issue's last price
183Underlying issue's last price
Filter Table By Strike Price of$105.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.20Underlying issue's last price
$1.27Underlying issue's last price
$1.22Underlying issue's last price
$-1.14Underlying issue's last price
641Underlying issue's last price
77Underlying issue's last price
SBUXNear the Money
$0.86Near the Money
$0.91Near the Money
$0.90Near the Money
$0.43Near the Money
1,060Near the Money
94Near the Money
SBUXIn the Money
$1.75In the Money
$1.82In the Money
$1.75In the Money
$-1.70In the Money
557In the Money
6In the Money
SBUXNear the Money
$0.53Near the Money
$0.59Near the Money
$0.56Near the Money
$0.24Near the Money
543Near the Money
195Near the Money
SBUXIn the Money
$2.38In the Money
$2.52In the Money
$2.61In the Money
$-2.09In the Money
505In the Money
4In the Money
SBUXNear the Money
$0.33Near the Money
$0.36Near the Money
$0.34Near the Money
$0.16Near the Money
665Near the Money
52Near the Money
SBUXIn the Money
$3.10In the Money
$3.35In the Money
$3.38In the Money
$-3.87In the Money
989In the Money
1In the Money
SBUXOut of the Money
$0.19Out of the Money
$0.23Out of the Money
$0.21Out of the Money
$0.10Out of the Money
1,260Out of the Money
213Out of the Money
SBUXIn the Money
$4.00In the Money
$4.20In the Money
$4.37In the Money
$-6.53In the Money
743In the Money
3In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$0.04Out of the Money
2,647Out of the Money
123Out of the Money
SBUXIn the Money
$4.95In the Money
$5.20In the Money
$5.55In the Money
$-1.05In the Money
6In the Money
12In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.08Out of the Money
57Out of the Money
7Out of the Money
SBUXIn the Money
$5.90In the Money
$6.20In 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
$0.06Out of the Money
$0.06Out of the Money
$0.03Out of the Money
24Out of the Money
6Out of the Money
SBUXIn the Money
$6.80In the Money
$7.15In the Money
$8.05In the Money
$8.05In the Money
2In the Money
---In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.01Out of the Money
119Out of the Money
31Out of the Money
SBUXIn the Money
$7.85In the Money
$8.20In the Money
$7.55In the Money
$7.55In the Money
1In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
66Out of the Money
5Out of the Money
SBUXIn the Money
$8.85In the Money
$9.20In 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
17Out of the Money
11Out of the Money
SBUXIn the Money
$9.85In the Money
$10.40In the Money
$17.70In the Money
$0.00In the Money
---In the Money
---In 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
---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
---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
---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
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SBUXIn the Money
$14.80In the Money
$15.35In 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
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
SBUXIn the Money
$19.80In the Money
$20.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money