• LAST PRICE
    80.3000
  • TODAY'S CHANGE (%)
    Trending Down-1.0300 (-1.2664%)
  • Bid / Lots
    80.3000/ 3
  • Ask / Lots
    80.3200/ 2
  • Open / Previous Close
    81.0100 / 81.3300
  • Day Range
    Low 79.5900
    High 81.7050
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    5,316,786
    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 June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$38.50In the Money
$41.65In the Money
$37.88In the Money
$0.00In the Money
---In the Money
1In 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
10Out of the Money
SBUXIn the Money
$33.20In the Money
$37.20In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
SBUXIn the Money
$28.20In the Money
$32.20In the Money
$25.85In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
966Out of the Money
SBUXIn the Money
$23.75In the Money
$25.75In the Money
$23.40In the Money
$0.00In the Money
---In the Money
4In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,068Out of the Money
SBUXIn the Money
$20.10In the Money
$20.80In the Money
$19.89In the Money
$0.00In the Money
---In the Money
9In 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
1,391Out of the Money
SBUXIn the Money
$16.15In the Money
$16.40In the Money
$17.20In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.96Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
SBUXIn the Money
$15.15In the Money
$15.85In the Money
$15.50In 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
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
7,319Out of the Money
SBUXIn the Money
$14.15In the Money
$16.20In 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
52Out of the Money
SBUXIn the Money
$13.15In the Money
$13.60In the Money
$12.58In 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
$0.00Out of the Money
3Out of the Money
567Out of the Money
SBUXIn the Money
$12.15In the Money
$13.35In the Money
$13.50In the Money
$0.00In the Money
---In the Money
25In 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
460Out of the Money
SBUXIn the Money
$11.15In the Money
$11.35In the Money
$12.25In the Money
$0.00In the Money
---In the Money
2In 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
322Out of the Money
SBUXIn the Money
$10.15In the Money
$10.35In the Money
$9.95In the Money
$-1.46In the Money
3In the Money
2,235In 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
56Out of the Money
8,578Out of the Money
SBUXIn the Money
$9.20In the Money
$9.45In the Money
$8.00In the Money
$0.00In the Money
---In the Money
3In 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
484Out of the Money
SBUXIn the Money
$8.00In the Money
$8.45In the Money
$7.91In the Money
$0.00In the Money
---In the Money
15In 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
211Out of the Money
628Out of the Money
SBUXIn the Money
$7.20In the Money
$7.60In the Money
$8.55In the Money
$0.00In the Money
---In the Money
603In 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
9Out of the Money
237Out of the Money
SBUXIn the Money
$6.20In the Money
$6.45In the Money
$5.78In the Money
$0.00In the Money
---In the Money
40In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
69Out of the Money
3,229Out of the Money
SBUXIn the Money
$5.20In the Money
$5.35In the Money
$5.35In the Money
$-1.15In the Money
328In the Money
14,089In 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
223Out of the Money
18,379Out of the Money
SBUXIn the Money
$4.10In the Money
$6.10In the Money
$4.30In the Money
$-1.11In the Money
4In the Money
378In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
15Out of the Money
1,236Out of the Money
SBUXIn the Money
$3.25In the Money
$3.40In the Money
$3.20In the Money
$-1.30In the Money
13In the Money
722In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.02Out of the Money
221Out of the Money
1,267Out of the Money
SBUXIn the Money
$2.36In the Money
$2.79In the Money
$1.85In the Money
$-1.57In the Money
26In the Money
523In the Money
SBUXNear the Money
$0.08Near the Money
$0.11Near the Money
$0.10Near the Money
$0.02Near the Money
1,212Near the Money
2,379Near the Money
SBUXIn the Money
$1.50In the Money
$1.57In the Money
$1.47In the Money
$-1.04In the Money
116In the Money
2,077In the Money
SBUXNear the Money
$0.21Near the Money
$0.22Near the Money
$0.24Near the Money
$0.08Near the Money
959Near the Money
2,187Near the Money
SBUXUnderlying issue's last price
$0.85Underlying issue's last price
$1.07Underlying issue's last price
$0.82Underlying issue's last price
$-0.92Underlying issue's last price
3,245Underlying issue's last price
23,734Underlying issue's last price
Filter Table By Strike Price of$80.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.52Underlying issue's last price
$0.53Underlying issue's last price
$0.52Underlying issue's last price
$0.22Underlying issue's last price
1,450Underlying issue's last price
12,749Underlying issue's last price
SBUXNear the Money
$0.39Near the Money
$0.41Near the Money
$0.38Near the Money
$-0.68Near the Money
1,299Near the Money
4,398Near the Money
SBUXIn the Money
$1.06In the Money
$1.12In the Money
$1.11In the Money
$0.51In the Money
836In the Money
3,144In the Money
SBUXNear the Money
$0.14Near the Money
$0.17Near the Money
$0.16Near the Money
$-0.42Near the Money
1,531Near the Money
10,592Near the Money
SBUXIn the Money
$1.59In the Money
$1.90In the Money
$1.86In the Money
$0.58In the Money
107In the Money
4,723In the Money
SBUXNear the Money
$0.06Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.22Near the Money
759Near the Money
3,348Near the Money
SBUXIn the Money
$2.33In the Money
$2.90In the Money
$3.05In the Money
$1.05In the Money
10In the Money
754In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.10Out of the Money
1,303Out of the Money
3,506Out of the Money
SBUXIn the Money
$2.99In the Money
$4.05In the Money
$3.95In the Money
$1.19In the Money
1In the Money
343In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
911Out of the Money
19,823Out of the Money
SBUXIn the Money
$4.70In the Money
$4.80In the Money
$4.70In the Money
$0.91In the Money
620In the Money
11,389In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
290Out of the Money
1,474Out of the Money
SBUXIn the Money
$5.60In the Money
$5.90In the Money
$4.49In 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
$-0.01Out of the Money
95Out of the Money
1,227Out of the Money
SBUXIn the Money
$6.70In the Money
$6.80In the Money
$7.84In the Money
$0.00In the Money
---In the Money
1In 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
91Out of the Money
2,154Out of the Money
SBUXIn the Money
$6.55In the Money
$8.55In the Money
$8.35In the Money
$0.00In the Money
---In the Money
16In 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
9Out of the Money
36Out of the Money
SBUXIn the Money
$7.30In the Money
$8.90In 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
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
235Out of the Money
33,437Out of the Money
SBUXIn the Money
$9.70In the Money
$9.90In the Money
$9.95In the Money
$1.33In the Money
4In the Money
151In 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
214Out of the Money
97Out of the Money
SBUXIn the Money
$10.70In the Money
$10.85In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
465Out of the Money
SBUXIn the Money
$10.10In the Money
$11.90In the Money
$10.35In 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
$-0.01Out of the Money
5Out of the Money
5,114Out of the Money
SBUXIn the Money
$11.20In the Money
$12.35In the Money
$11.13In the Money
$0.00In the Money
---In the Money
3,085In 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
354Out of the Money
460Out of the Money
SBUXIn the Money
$11.60In the Money
$14.85In 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
238Out of the Money
SBUXIn the Money
$12.40In the Money
$13.90In the Money
$12.40In the Money
$-1.35In the Money
3In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
13Out of the Money
10,324Out of the Money
SBUXIn the Money
$14.60In the Money
$14.90In the Money
$15.18In the Money
$1.56In the Money
1In the Money
383In 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
12Out of the Money
10,493Out of the Money
SBUXIn the Money
$15.90In the Money
$17.40In the Money
$16.25In 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
$-0.01Out of the Money
5Out of the Money
15,112Out of the Money
SBUXIn the Money
$18.80In the Money
$20.45In the Money
$19.05In the Money
$0.37In the Money
3In the Money
508In 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
5,891Out of the Money
SBUXIn the Money
$24.10In the Money
$25.75In the Money
$23.62In the Money
$0.00In the Money
---In the Money
235In 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
3,090Out of the Money
SBUXIn the Money
$28.00In the Money
$31.10In the Money
$29.30In the Money
$0.00In the Money
---In the Money
4In 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
3,439Out of the Money
SBUXIn the Money
$33.00In the Money
$36.10In the Money
$34.32In 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
2,253Out of the Money
SBUXIn the Money
$37.95In the Money
$41.85In the Money
$27.90In 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
3,548Out of the Money
SBUXIn the Money
$43.00In the Money
$46.85In the Money
$43.00In the Money
$0.00In the Money
---In the Money
200In 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
2,869Out of the Money
SBUXIn the Money
$47.95In the Money
$51.80In the Money
$20.20In 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
529Out of the Money
SBUXIn the Money
$52.95In the Money
$56.85In the Money
$28.97In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
457Out of the Money
SBUXIn the Money
$57.95In the Money
$61.85In the Money
$42.36In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
559Out of the Money
SBUXIn the Money
$62.95In the Money
$66.80In the Money
$43.50In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
368Out of the Money
SBUXIn the Money
$67.95In the Money
$71.85In the Money
$43.87In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
180Out of the Money
SBUXIn the Money
$72.95In the Money
$76.85In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
SBUXIn the Money
$78.00In the Money
$81.85In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
SBUXIn the Money
$82.95In the Money
$86.85In the Money
$88.50In the Money
$0.00In the Money
---In the Money
---In the Money