• LAST PRICE
    105.8200
  • TODAY'S CHANGE (%)
    Trending Down-1.0050 (-0.9408%)
  • Bid / Lots
    105.8400/ 3
  • Ask / Lots
    105.8500/ 1
  • Open / Previous Close
    106.3200 / 106.8250
  • Day Range
    Low 105.6500
    High 106.5300
  • 52 Week Range
    Low 68.3900
    High 110.8300
  • Volume
    1,852,895
    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 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$50.65In the Money
$51.10In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
400Out of the Money
SBUXIn the Money
$45.70In 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
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$40.65In the Money
$40.95In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SBUXIn the Money
$35.60In the Money
$35.95In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SBUXIn the Money
$30.70In the Money
$30.95In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
SBUXIn the Money
$25.70In the Money
$26.00In the Money
$29.44In 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
305Out of the Money
SBUXIn the Money
$20.70In the Money
$20.95In the Money
$20.00In the Money
$0.00In the Money
---In the Money
8In 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
290Out of the Money
SBUXIn the Money
$19.65In the Money
$19.95In the Money
$18.70In the Money
$0.00In the Money
---In the Money
3In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$18.60In the Money
$18.95In the Money
$18.95In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
189Out of the Money
SBUXIn the Money
$17.65In the Money
$17.95In the Money
$16.70In the Money
$0.00In the Money
---In the Money
13In 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
21Out of the Money
SBUXIn the Money
$16.60In the Money
$16.95In the Money
$15.75In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
SBUXIn the Money
$15.70In the Money
$15.90In the Money
$14.91In the Money
$0.00In the Money
---In the Money
19In 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
3,377Out of the Money
SBUXIn the Money
$14.75In the Money
$14.95In the Money
$13.75In the Money
$0.00In the Money
---In the Money
30In 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
202Out of the Money
SBUXIn the Money
$13.75In the Money
$13.95In the Money
$13.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
SBUXIn the Money
$12.70In the Money
$12.95In the Money
$12.43In the Money
$0.00In the Money
---In the Money
7In 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
21Out of the Money
SBUXIn the Money
$11.65In the Money
$11.95In the Money
$10.55In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
344Out of the Money
SBUXIn the Money
$10.65In the Money
$10.95In the Money
$10.00In the Money
$0.00In the Money
---In the Money
23In 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
2Out of the Money
1,496Out of the Money
SBUXIn the Money
$9.65In the Money
$9.95In the Money
$9.00In the Money
$0.00In the Money
---In the Money
25In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
397Out of the Money
SBUXIn the Money
$8.70In the Money
$8.95In the Money
$9.11In the Money
$-0.97In the Money
12In the Money
51In 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
1,357Out of the Money
5,517Out of the Money
SBUXIn the Money
$7.65In the Money
$7.95In the Money
$9.35In the Money
$0.00In the Money
---In the Money
137In 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
50Out of the Money
557Out of the Money
SBUXIn the Money
$6.65In the Money
$6.95In the Money
$7.12In the Money
$-0.63In the Money
6In the Money
49In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
10Out of the Money
506Out of the Money
SBUXIn the Money
$5.65In the Money
$5.90In the Money
$6.45In the Money
$-0.32In the Money
2In the Money
157In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.01Out of the Money
156Out of the Money
4,724Out of the Money
SBUXIn the Money
$4.70In the Money
$4.95In the Money
$3.95In the Money
$0.00In the Money
---In the Money
76In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$0.03Out of the Money
132Out of the Money
797Out of the Money
SBUXIn the Money
$3.75In the Money
$3.90In the Money
$4.34In the Money
$-0.71In the Money
1In the Money
245In 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
123Out of the Money
739Out of the Money
SBUXIn the Money
$2.65In the Money
$2.92In the Money
$2.90In the Money
$-0.95In the Money
3In the Money
456In the Money
SBUXNear the Money
$0.21Near the Money
$0.23Near the Money
$0.22Near the Money
$0.07Near the Money
174Near the Money
1,419Near the Money
SBUXIn the Money
$1.73In the Money
$1.96In the Money
$2.05In the Money
$-0.91In the Money
15In the Money
1,541In the Money
SBUXNear the Money
$0.39Near the Money
$0.41Near the Money
$0.43Near the Money
$0.18Near the Money
925Near the Money
3,250Near the Money
SBUXUnderlying issue's last price
$1.09Underlying issue's last price
$1.12Underlying issue's last price
$1.11Underlying issue's last price
$-1.06Underlying issue's last price
266Underlying issue's last price
892Underlying issue's last price
Filter Table By Strike Price of$105.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.71Underlying issue's last price
$0.73Underlying issue's last price
$0.74Underlying issue's last price
$0.28Underlying issue's last price
934Underlying issue's last price
2,529Underlying issue's last price
SBUXNear the Money
$0.59Near the Money
$0.61Near the Money
$0.60Near the Money
$-0.70Near the Money
461Near the Money
1,822Near the Money
SBUXIn the Money
$1.22In the Money
$1.24In the Money
$1.24In the Money
$0.40In the Money
799In the Money
2,948In the Money
SBUXNear the Money
$0.29Near the Money
$0.30Near the Money
$0.27Near the Money
$-0.46Near the Money
1,122Near the Money
2,991Near the Money
SBUXIn the Money
$1.92In the Money
$1.97In the Money
$1.98In the Money
$0.87In the Money
130In the Money
724In the Money
SBUXNear the Money
$0.14Near the Money
$0.15Near the Money
$0.13Near the Money
$-0.29Near the Money
2,084Near the Money
2,648Near the Money
SBUXIn the Money
$2.75In the Money
$2.98In the Money
$2.79In the Money
$0.74In the Money
316In the Money
619In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.21Out of the Money
149Out of the Money
902Out of the Money
SBUXIn the Money
$3.65In the Money
$3.95In the Money
$3.43In the Money
$0.47In the Money
6In the Money
1,310In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
352Out of the Money
2,413Out of the Money
SBUXIn the Money
$4.65In the Money
$4.95In the Money
$4.51In the Money
$0.26In the Money
11In the Money
509In 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
56Out of the Money
733Out of the Money
SBUXIn the Money
$5.60In the Money
$5.80In the Money
$5.00In the Money
$0.00In the Money
---In the Money
127In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
14Out of the Money
931Out of the Money
SBUXIn the Money
$6.60In the Money
$6.80In the Money
$7.80In the Money
$0.00In the Money
---In the Money
34In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
20Out of the Money
1,688Out of the Money
SBUXIn the Money
$7.60In the Money
$7.90In the Money
$7.60In the Money
$0.00In the Money
---In the Money
63In 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
204Out of the Money
1,168Out of the Money
SBUXIn the Money
$8.60In the Money
$8.75In the Money
$7.72In the Money
$0.00In the Money
---In the Money
78In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
22Out of the Money
1,928Out of the Money
SBUXIn the Money
$9.60In the Money
$9.90In the Money
$9.55In the Money
$0.00In the Money
---In the Money
116In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
7Out of the Money
600Out of the Money
SBUXIn the Money
$10.60In the Money
$10.80In the Money
$10.55In the Money
$0.00In the Money
---In the Money
111In 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
7Out of the Money
389Out of the Money
SBUXIn the Money
$11.60In the Money
$11.80In the Money
$13.75In the Money
$0.00In the Money
---In the Money
30In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
2Out of the Money
580Out of the Money
SBUXIn the Money
$12.60In the Money
$12.80In the Money
$12.55In the Money
$0.00In the Money
---In the Money
38In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
9Out of the Money
690Out of the Money
SBUXIn the Money
$13.60In the Money
$13.75In the Money
$13.40In the Money
$0.00In the Money
---In the Money
28In 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
2Out of the Money
935Out of the Money
SBUXIn the Money
$14.60In the Money
$14.80In the Money
$15.65In the Money
$0.00In the Money
---In the Money
85In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
348Out of the Money
SBUXIn the Money
$15.60In the Money
$15.85In the Money
$15.45In the Money
$0.00In the Money
---In the Money
8In 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
151Out of the Money
SBUXIn the Money
$16.60In the Money
$16.90In the Money
$16.60In the Money
$0.35In the Money
10In the Money
21In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
SBUXIn the Money
$17.60In the Money
$17.90In the Money
$18.80In the Money
$0.00In the Money
---In the Money
8In 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
56Out of the Money
SBUXIn the Money
$18.55In the Money
$18.90In the Money
$19.40In the Money
$0.00In the Money
---In the Money
113In 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
2Out of the Money
754Out of the Money
SBUXIn the Money
$19.60In the Money
$19.85In the Money
$20.55In the Money
$0.00In the Money
---In the Money
67In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SBUXIn the Money
$20.60In the Money
$20.80In the Money
$20.60In the Money
$0.00In the Money
---In the Money
110In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
SBUXIn the Money
$21.55In the Money
$21.80In the Money
$22.40In the Money
$0.00In the Money
---In the Money
28In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$22.60In the Money
$22.90In the Money
$22.85In the Money
$0.00In the Money
---In the Money
39In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SBUXIn the Money
$23.55In the Money
$23.85In the Money
$23.00In the Money
$0.00In the Money
---In the Money
31In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
122Out of the Money
SBUXIn the Money
$24.60In the Money
$24.80In the Money
$25.50In the Money
$0.00In the Money
---In the Money
91In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$25.60In the Money
$25.90In the Money
$24.90In the Money
$0.00In the Money
---In the Money
11In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
SBUXIn the Money
$29.55In the Money
$29.85In the Money
$30.60In the Money
$0.00In the Money
---In the Money
17In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
1,926Out of the Money
SBUXIn the Money
$34.55In the Money
$34.90In the Money
$34.65In the Money
$0.90In the Money
2In the Money
77In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
47Out of the Money
145Out of the Money
SBUXIn the Money
$39.35In the Money
$39.90In the Money
$39.85In the Money
$0.00In the Money
---In the Money
64In the Money