• LAST PRICE
    80.2917
  • TODAY'S CHANGE (%)
    Trending Up0.9117 (1.1485%)
  • Bid / Lots
    80.2900/ 1
  • Ask / Lots
    80.3000/ 15
  • Open / Previous Close
    79.5000 / 79.3800
  • Day Range
    Low 79.1800
    High 80.9000
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    5,499,406
    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 14, 2024)

  • Put Options (expires Friday June 14, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$34.55In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$29.10In the Money
$31.10In 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
$0.93Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBUXIn the Money
$24.80In 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
$0.93Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
SBUXIn the Money
$19.50In the Money
$21.50In 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
106Out of the Money
SBUXIn the Money
$19.25In the Money
$19.45In 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
$0.29Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
210Out of the Money
SBUXIn the Money
$17.85In the Money
$19.00In the Money
$20.05In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
198Out of the Money
SBUXIn the Money
$17.20In the Money
$17.45In 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
1,019Out of the Money
SBUXIn the Money
$15.95In the Money
$17.50In 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
$0.26Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
SBUXIn the Money
$14.30In the Money
$16.50In the Money
$13.35In 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
216Out of the Money
SBUXIn the Money
$13.90In the Money
$14.90In the Money
$8.15In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.58Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
546Out of the Money
SBUXIn the Money
$13.25In the Money
$13.55In the Money
$15.20In the Money
$0.00In the Money
---In the Money
4In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
298Out of the Money
SBUXIn the Money
$11.40In the Money
$12.45In the Money
$8.00In 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
591Out of the Money
SBUXIn the Money
$10.20In the Money
$11.50In 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
580Out of the Money
SBUXIn the Money
$9.30In the Money
$10.50In the Money
$9.80In the Money
$-0.54In the Money
6In the Money
21In 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
11Out of the Money
2,210Out of the Money
SBUXIn the Money
$8.80In the Money
$9.50In the Money
$8.61In the Money
$0.00In the Money
---In the Money
66In 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
276Out of the Money
SBUXIn the Money
$8.25In the Money
$8.55In the Money
$8.75In the Money
$0.00In the Money
---In the Money
140In 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
468Out of the Money
SBUXIn the Money
$7.25In the Money
$7.50In the Money
$7.90In the Money
$1.10In the Money
2In the Money
341In 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
960Out of the Money
SBUXIn the Money
$6.30In the Money
$6.45In the Money
$6.33In the Money
$0.26In the Money
10In the Money
341In 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
401Out of the Money
SBUXIn the Money
$5.30In the Money
$5.45In the Money
$5.45In the Money
$0.70In the Money
484In the Money
197In 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
490Out of the Money
455Out of the Money
SBUXIn the Money
$4.30In the Money
$4.55In the Money
$3.59In the Money
$0.00In the Money
---In the Money
338In 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
21Out of the Money
623Out of the Money
SBUXIn the Money
$3.30In the Money
$3.45In the Money
$3.35In the Money
$0.72In the Money
32In the Money
370In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
58Out of the Money
464Out of the Money
SBUXIn the Money
$2.23In the Money
$2.60In the Money
$2.18In the Money
$0.50In the Money
59In the Money
866In the Money
SBUXNear the Money
$0.02Near the Money
$0.03Near the Money
$0.04Near the Money
$-0.07Near the Money
166Near the Money
4,011Near the Money
SBUXIn the Money
$1.32In the Money
$1.48In the Money
$1.55In the Money
$0.62In the Money
294In the Money
560In the Money
SBUXNear the Money
$0.06Near the Money
$0.08Near the Money
$0.07Near the Money
$-0.33Near the Money
1,746Near the Money
1,362Near the Money
SBUXUnderlying issue's last price
$0.61Underlying issue's last price
$0.64Underlying issue's last price
$0.65Underlying issue's last price
$0.27Underlying issue's last price
2,894Underlying issue's last price
1,524Underlying issue's last price
Filter Table By Strike Price of$80.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.26Underlying issue's last price
$0.30Underlying issue's last price
$0.27Underlying issue's last price
$-0.55Underlying issue's last price
1,589Underlying issue's last price
1,818Underlying issue's last price
SBUXNear the Money
$0.18Near the Money
$0.19Near the Money
$0.20Near the Money
$0.05Near the Money
8,874Near the Money
4,635Near the Money
SBUXIn the Money
$0.84In the Money
$0.87In the Money
$0.75In the Money
$-0.89In the Money
283In the Money
5,218In the Money
SBUXNear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$0.00Near the Money
5,387Near the Money
7,798Near the Money
SBUXIn the Money
$1.63In the Money
$1.95In the Money
$1.61In the Money
$-1.01In the Money
207In the Money
2,728In the Money
SBUXNear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$-0.01Near the Money
956Near the Money
3,213Near the Money
SBUXIn the Money
$2.55In the Money
$2.74In the Money
$2.65In the Money
$-0.92In the Money
104In the Money
1,609In 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
485Out of the Money
3,005Out of the Money
SBUXIn the Money
$3.55In the Money
$4.35In the Money
$4.52In the Money
$0.00In the Money
---In the Money
106In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
68Out of the Money
4,767Out of the Money
SBUXIn the Money
$4.50In the Money
$5.75In the Money
$4.70In the Money
$-0.68In the Money
13In the Money
26In 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
55Out of the Money
857Out of the Money
SBUXIn the Money
$5.55In the Money
$6.15In the Money
$5.73In the Money
$-0.52In the Money
16In the Money
2In 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
48Out of the Money
528Out of the Money
SBUXIn the Money
$5.65In the Money
$7.65In the Money
$5.61In 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
8Out of the Money
256Out of the Money
SBUXIn the Money
$6.70In the Money
$9.05In the Money
$7.40In the Money
$-0.99In the Money
20In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.02Out of the Money
4Out of the Money
286Out of the Money
SBUXIn the Money
$8.55In the Money
$8.75In the Money
$10.45In 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
$-0.01Out of the Money
22Out of the Money
675Out of the Money
SBUXIn the Money
$8.50In the Money
$10.45In the Money
$9.77In the Money
$1.22In the Money
14In 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
151Out of the Money
SBUXIn the Money
$9.75In the Money
$11.80In the Money
$12.27In 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
411Out of the Money
SBUXIn the Money
$10.80In the Money
$11.90In the Money
$11.65In the Money
$-0.31In the Money
9In 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
14Out of the Money
331Out of the Money
SBUXIn the Money
$11.25In the Money
$14.00In the Money
$14.55In 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
14Out of the Money
SBUXIn the Money
$12.00In the Money
$14.70In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
11Out of the Money
948Out of the Money
SBUXIn the Money
$14.30In the Money
$15.90In the Money
$18.73In 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
222Out of the Money
SBUXIn the Money
$18.35In the Money
$21.25In 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
798Out of the Money
SBUXIn the Money
$23.60In the Money
$26.25In 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
244Out of the Money
SBUXIn the Money
$27.75In the Money
$31.40In 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
1Out of the Money
SBUXIn the Money
$32.75In the Money
$36.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money