• LAST PRICE
    107.9600
  • TODAY'S CHANGE (%)
    Trending Down-1.0600 (-0.9723%)
  • Bid / Lots
    107.9500/ 5
  • Ask / Lots
    107.9700/ 5
  • Open / Previous Close
    108.2600 / 109.0200
  • Day Range
    Low 107.4210
    High 108.8700
  • 52 Week Range
    Low 68.3900
    High 109.7600
  • Volume
    2,540,951
    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 February 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$52.90In the Money
$53.10In 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
96Out of the Money
SBUXIn the Money
$47.85In the Money
$48.10In 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
204Out of the Money
SBUXIn the Money
$42.85In the Money
$43.10In 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
3Out of the Money
SBUXIn the Money
$37.90In the Money
$38.10In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$32.85In the Money
$33.15In 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
50Out of the Money
29Out of the Money
SBUXIn the Money
$27.80In the Money
$28.15In the Money
$29.17In 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
$0.01Out of the Money
3Out of the Money
86Out of the Money
SBUXIn the Money
$22.95In the Money
$23.15In the Money
$24.20In the Money
$0.00In the Money
---In the Money
4In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
123Out of the Money
1,567Out of the Money
SBUXIn the Money
$21.95In the Money
$22.15In the Money
$23.30In the Money
$0.00In the Money
---In the Money
1In 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
40Out of the Money
6Out of the Money
SBUXIn the Money
$20.95In the Money
$21.15In the Money
$20.65In the Money
$0.00In the Money
---In the Money
3In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.01Out of the Money
130Out of the Money
397Out of the Money
SBUXIn the Money
$19.95In the Money
$20.15In the Money
$13.66In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
272Out of the Money
540Out of the Money
SBUXIn the Money
$18.95In the Money
$19.20In the Money
$19.81In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
49Out of the Money
191Out of the Money
SBUXIn the Money
$18.00In the Money
$18.20In the Money
$18.35In the Money
$-0.46In the Money
1In the Money
28In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.02Out of the Money
74Out of the Money
2,072Out of the Money
SBUXIn the Money
$17.05In the Money
$17.25In the Money
$15.55In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
26Out of the Money
37Out of the Money
SBUXIn the Money
$16.00In the Money
$16.25In the Money
$16.37In the Money
$1.89In the Money
3In the Money
5In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$0.02Out of the Money
1Out of the Money
194Out of the Money
SBUXIn the Money
$15.10In the Money
$15.25In the Money
$15.07In the Money
$0.00In the Money
---In the Money
15In the Money
SBUXOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$0.01Out of the Money
38Out of the Money
119Out of the Money
SBUXIn the Money
$14.10In the Money
$14.35In the Money
$15.63In the Money
$0.00In the Money
---In the Money
9In the Money
SBUXOut of the Money
$0.19Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$0.05Out of the Money
15Out of the Money
71Out of the Money
SBUXIn the Money
$13.20In the Money
$13.35In the Money
$14.80In the Money
$0.00In the Money
---In the Money
53In the Money
SBUXOut of the Money
$0.24Out of the Money
$0.25Out of the Money
$0.24Out of the Money
$0.06Out of the Money
176Out of the Money
3,231Out of the Money
SBUXIn the Money
$12.20In the Money
$12.40In the Money
$12.96In the Money
$-0.99In the Money
2In the Money
7In the Money
SBUXOut of the Money
$0.30Out of the Money
$0.31Out of the Money
$0.30Out of the Money
$0.08Out of the Money
437Out of the Money
328Out of the Money
SBUXIn the Money
$11.30In the Money
$11.50In the Money
$11.68In the Money
$-1.22In the Money
2In the Money
46In the Money
SBUXOut of the Money
$0.36Out of the Money
$0.38Out of the Money
$0.37Out of the Money
$0.11Out of the Money
77Out of the Money
2,661Out of the Money
SBUXIn the Money
$10.35In the Money
$10.55In the Money
$11.25In the Money
$0.00In the Money
---In the Money
25In the Money
SBUXOut of the Money
$0.45Out of the Money
$0.46Out of the Money
$0.45Out of the Money
$0.10Out of the Money
391Out of the Money
1,752Out of the Money
SBUXIn the Money
$9.50In the Money
$9.65In the Money
$10.00In the Money
$0.45In the Money
3In the Money
136In the Money
SBUXOut of the Money
$0.56Out of the Money
$0.57Out of the Money
$0.58Out of the Money
$0.17Out of the Money
99Out of the Money
342Out of the Money
SBUXIn the Money
$8.65In the Money
$8.80In the Money
$8.65In the Money
$-1.52In the Money
1In the Money
180In the Money
SBUXOut of the Money
$0.69Out of the Money
$0.70Out of the Money
$0.69Out of the Money
$0.18Out of the Money
171Out of the Money
3,548Out of the Money
SBUXIn the Money
$7.75In the Money
$7.95In the Money
$7.93In the Money
$-0.89In the Money
17In the Money
111In the Money
SBUXOut of the Money
$0.84Out of the Money
$0.86Out of the Money
$0.88Out of the Money
$0.25Out of the Money
69Out of the Money
2,334Out of the Money
SBUXIn the Money
$7.00In the Money
$7.10In the Money
$7.21In the Money
$-1.06In the Money
2In the Money
116In the Money
SBUXOut of the Money
$1.03Out of the Money
$1.05Out of the Money
$1.02Out of the Money
$0.25Out of the Money
352Out of the Money
1,150Out of the Money
SBUXIn the Money
$6.25In the Money
$6.35In the Money
$6.21In the Money
$-1.34In the Money
11In the Money
119In the Money
SBUXOut of the Money
$1.26Out of the Money
$1.27Out of the Money
$1.20Out of the Money
$0.27Out of the Money
54Out of the Money
1,177Out of the Money
SBUXIn the Money
$5.50In the Money
$5.60In the Money
$5.60In the Money
$-1.02In the Money
12In the Money
128In the Money
SBUXOut of the Money
$1.51Out of the Money
$1.54Out of the Money
$1.50Out of the Money
$0.34Out of the Money
97Out of the Money
1,145Out of the Money
SBUXIn the Money
$4.80In the Money
$4.90In the Money
$4.99In the Money
$-0.96In the Money
34In the Money
963In the Money
SBUXNear the Money
$1.81Near the Money
$1.85Near the Money
$1.84Near the Money
$0.50Near the Money
1,301Near the Money
1,014Near the Money
SBUXIn the Money
$4.15In the Money
$4.25In the Money
$4.35In the Money
$-0.48In the Money
23In the Money
718In the Money
SBUXNear the Money
$2.17Near the Money
$2.20Near the Money
$2.20Near the Money
$0.53Near the Money
195Near the Money
1,040Near the Money
SBUXUnderlying issue's last price
$3.55Underlying issue's last price
$3.65Underlying issue's last price
$3.60Underlying issue's last price
$-0.55Underlying issue's last price
185Underlying issue's last price
1,333Underlying issue's last price
Filter Table By Strike Price of$107.00Underlying issue's last price
SBUXUnderlying issue's last price
$2.58Underlying issue's last price
$2.61Underlying issue's last price
$2.63Underlying issue's last price
$0.75Underlying issue's last price
259Underlying issue's last price
715Underlying issue's last price
SBUXNear the Money
$3.05Near the Money
$3.15Near the Money
$3.10Near the Money
$-0.40Near the Money
956Near the Money
838Near the Money
SBUXIn the Money
$3.00In the Money
$3.10In the Money
$3.00In the Money
$0.63In the Money
700In the Money
1,785In the Money
SBUXNear the Money
$2.58Near the Money
$2.61Near the Money
$2.56Near the Money
$-0.49Near the Money
199Near the Money
1,229Near the Money
SBUXIn the Money
$3.50In the Money
$3.60In the Money
$3.42In the Money
$0.53In the Money
78In the Money
257In the Money
SBUXNear the Money
$2.15Near the Money
$2.18Near the Money
$2.18Near the Money
$-0.32Near the Money
393Near the Money
3,426Near the Money
SBUXIn the Money
$4.10In the Money
$4.20In the Money
$4.15In the Money
$0.79In the Money
56In the Money
981In the Money
SBUXOut of the Money
$1.77Out of the Money
$1.80Out of the Money
$1.75Out of the Money
$-0.31Out of the Money
82Out of the Money
586Out of the Money
SBUXIn the Money
$4.70In the Money
$4.80In the Money
$4.07In the Money
$0.36In the Money
1In the Money
57In the Money
SBUXOut of the Money
$1.43Out of the Money
$1.47Out of the Money
$1.50Out of the Money
$-0.27Out of the Money
75Out of the Money
942Out of the Money
SBUXIn the Money
$5.35In the Money
$5.50In the Money
$5.30In the Money
$0.75In the Money
203In the Money
236In the Money
SBUXOut of the Money
$1.15Out of the Money
$1.19Out of the Money
$1.15Out of the Money
$-0.22Out of the Money
50Out of the Money
376Out of the Money
SBUXIn the Money
$6.10In the Money
$6.20In the Money
$6.15In the Money
$1.25In the Money
7In the Money
129In the Money
SBUXOut of the Money
$0.92Out of the Money
$0.95Out of the Money
$0.91Out of the Money
$-0.29Out of the Money
24Out of the Money
459Out of the Money
SBUXIn the Money
$6.85In the Money
$6.95In the Money
$6.40In the Money
$0.80In the Money
20In the Money
93In the Money
SBUXOut of the Money
$0.74Out of the Money
$0.75Out of the Money
$0.73Out of the Money
$-0.17Out of the Money
196Out of the Money
884Out of the Money
SBUXIn the Money
$7.65In the Money
$7.80In the Money
$7.00In the Money
$0.70In the Money
1In the Money
74In the Money
SBUXOut of the Money
$0.58Out of the Money
$0.60Out of the Money
$0.59Out of the Money
$-0.12Out of the Money
24Out of the Money
243Out of the Money
SBUXIn the Money
$8.50In the Money
$8.65In the Money
$8.41In the Money
$1.41In the Money
4In the Money
71In the Money
SBUXOut of the Money
$0.46Out of the Money
$0.47Out of the Money
$0.47Out of the Money
$-0.17Out of the Money
19Out of the Money
210Out of the Money
SBUXIn the Money
$9.35In the Money
$9.55In the Money
$9.26In the Money
$0.56In the Money
2In the Money
200In the Money
SBUXOut of the Money
$0.36Out of the Money
$0.38Out of the Money
$0.39Out of the Money
$-0.03Out of the Money
56Out of the Money
1,595Out of the Money
SBUXIn the Money
$10.25In the Money
$10.55In the Money
$8.90In the Money
$0.00In the Money
---In the Money
42In the Money
SBUXOut of the Money
$0.28Out of the Money
$0.29Out of the Money
$0.27Out of the Money
$-0.12Out of the Money
25Out of the Money
28Out of the Money
SBUXIn the Money
$11.20In the Money
$11.45In the Money
$10.15In the Money
$0.00In the Money
---In the Money
66In the Money
SBUXOut of the Money
$0.23Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.04Out of the Money
180Out of the Money
334Out of the Money
SBUXIn the Money
$12.10In the Money
$12.30In the Money
$12.30In the Money
$0.20In the Money
1In the Money
6In the Money
SBUXOut of the Money
$0.19Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$-0.04Out of the Money
54Out of the Money
283Out of the Money
SBUXIn the Money
$13.10In the Money
$13.30In the Money
$11.95In the Money
$0.00In the Money
---In the Money
24In the Money
SBUXOut of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.16Out of the Money
$-0.02Out of the Money
91Out of the Money
36Out of the Money
SBUXIn the Money
$14.05In the Money
$14.25In the Money
$14.10In the Money
$0.00In the Money
---In the Money
9In the Money
SBUXOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.03Out of the Money
25Out of the Money
2Out of the Money
SBUXIn the Money
$15.00In the Money
$15.30In the Money
$14.85In the Money
$0.45In the Money
9In the Money
6In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.02Out of the Money
18Out of the Money
1Out of the Money
SBUXIn the Money
$16.00In the Money
$16.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.01Out of the Money
49Out of the Money
195Out of the Money
SBUXIn the Money
$17.00In the Money
$17.20In the Money
$17.45In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
13Out of the Money
229Out of the Money
SBUXIn the Money
$21.95In the Money
$22.20In the Money
$22.25In the Money
$0.00In the Money
---In the Money
3In 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
23Out of the Money
10Out of the Money
SBUXIn the Money
$26.95In the Money
$27.15In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$31.95In the Money
$32.20In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$36.95In the Money
$37.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money