• LAST PRICE
    81.2700
  • TODAY'S CHANGE (%)
    Trending Up1.6200 (2.0339%)
  • Bid / Lots
    81.2700/ 3
  • Ask / Lots
    81.2800/ 6
  • Open / Previous Close
    79.5800 / 79.6500
  • Day Range
    Low 79.2700
    High 81.7500
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    6,396,431
    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
$40.05In the Money
$43.20In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
9Out of the Money
SBUXIn the Money
$35.10In the Money
$37.85In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
SBUXIn the Money
$30.40In the Money
$33.05In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
966Out of the Money
SBUXIn the Money
$24.80In the Money
$27.90In 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
$0.01Out 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
$21.25In the Money
$21.50In the Money
$19.89In the Money
$-0.06In the Money
4In 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
$17.25In the Money
$17.45In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
145Out of the Money
SBUXIn the Money
$16.25In the Money
$16.45In the Money
$15.50In the Money
$0.35In the Money
1In 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
917Out of the Money
6,435Out of the Money
SBUXIn the Money
$15.25In the Money
$15.45In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
SBUXIn the Money
$14.25In the Money
$14.45In 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
$-0.01Out of the Money
519Out of the Money
213Out of the Money
SBUXIn the Money
$13.25In the Money
$13.50In 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
$-0.02Out of the Money
362Out of the Money
218Out of the Money
SBUXIn the Money
$12.25In the Money
$12.45In 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
$-0.01Out of the Money
12Out of the Money
320Out of the Money
SBUXIn the Money
$11.25In the Money
$11.45In the Money
$11.41In the Money
$1.04In the Money
9In the Money
2,243In 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
64Out of the Money
8,583Out of the Money
SBUXIn the Money
$10.25In the Money
$10.50In the Money
$8.00In 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
$-0.03Out of the Money
4Out of the Money
482Out of the Money
SBUXIn the Money
$9.25In the Money
$9.45In the Money
$7.91In the Money
$0.00In the Money
---In the Money
15In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
13Out of the Money
621Out of the Money
SBUXIn the Money
$8.30In the Money
$8.45In the Money
$8.55In the Money
$2.25In the Money
419In the Money
459In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
6Out of the Money
243Out of the Money
SBUXIn the Money
$7.25In the Money
$7.45In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
11Out of the Money
3,240Out of the Money
SBUXIn the Money
$6.30In the Money
$6.40In the Money
$6.40In the Money
$1.62In the Money
191In the Money
14,168In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
1,182Out of the Money
19,334Out of the Money
SBUXIn the Money
$5.30In the Money
$5.45In the Money
$5.41In the Money
$1.73In the Money
6In the Money
383In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
68Out of the Money
1,229Out of the Money
SBUXIn the Money
$4.35In the Money
$4.50In the Money
$4.70In the Money
$2.00In the Money
8In the Money
726In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.15Out of the Money
195Out of the Money
1,233Out of the Money
SBUXIn the Money
$3.35In the Money
$3.50In the Money
$3.42In the Money
$1.63In the Money
172In the Money
549In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.26Out of the Money
449Out of the Money
2,266Out of the Money
SBUXIn the Money
$2.48In the Money
$2.56In the Money
$2.55In the Money
$1.19In the Money
355In the Money
2,184In the Money
SBUXNear the Money
$0.15Near the Money
$0.18Near the Money
$0.16Near the Money
$-0.46Near the Money
638Near the Money
2,099Near the Money
SBUXIn the Money
$1.67In the Money
$1.72In the Money
$1.66In the Money
$0.86In the Money
2,723In the Money
24,149In the Money
SBUXNear the Money
$0.33Near the Money
$0.34Near the Money
$0.33Near the Money
$-0.77Near the Money
1,767Near the Money
12,860Near the Money
SBUXUnderlying issue's last price
$1.00Underlying issue's last price
$1.03Underlying issue's last price
$1.04Underlying issue's last price
$0.61Underlying issue's last price
3,287Underlying issue's last price
5,583Underlying issue's last price
Filter Table By Strike Price of$81.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.65Underlying issue's last price
$0.68Underlying issue's last price
$0.65Underlying issue's last price
$-1.06Underlying issue's last price
1,701Underlying issue's last price
2,737Underlying issue's last price
SBUXNear the Money
$0.54Near the Money
$0.56Near the Money
$0.55Near the Money
$0.32Near the Money
3,038Near the Money
10,691Near the Money
SBUXIn the Money
$1.16In the Money
$1.22In the Money
$1.20In the Money
$-1.39In the Money
350In the Money
1,731In the Money
SBUXNear the Money
$0.26Near the Money
$0.28Near the Money
$0.27Near the Money
$0.15Near the Money
2,002Near the Money
2,762Near the Money
SBUXIn the Money
$1.89In the Money
$1.97In the Money
$1.89In the Money
$-1.71In the Money
24In the Money
754In the Money
SBUXNear the Money
$0.12Near the Money
$0.14Near the Money
$0.13Near the Money
$0.06Near the Money
979Near the Money
3,187Near the Money
SBUXIn the Money
$2.75In the Money
$2.90In the Money
$2.82In the Money
$-1.51In the Money
3In the Money
345In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.02Out of the Money
1,207Out of the Money
19,677Out of the Money
SBUXIn the Money
$3.70In the Money
$3.80In the Money
$3.75In the Money
$-1.79In the Money
723In the Money
11,592In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
243Out of the Money
1,402Out of the Money
SBUXIn the Money
$4.65In the Money
$4.80In the Money
$4.49In the Money
$-2.28In the Money
3In the Money
10In 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
90Out of the Money
1,229Out of the Money
SBUXIn the Money
$5.65In the Money
$5.80In the Money
$7.84In the Money
$0.00In the Money
---In the Money
1In 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
149Out of the Money
2,134Out of the Money
SBUXIn the Money
$6.65In the Money
$6.80In 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
$-0.01Out of the Money
11Out of the Money
25Out of the Money
SBUXIn the Money
$7.60In the Money
$7.80In 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
$0.04Out of the Money
$0.02Out of the Money
294Out of the Money
33,607Out of the Money
SBUXIn the Money
$8.60In the Money
$8.85In the Money
$8.60In the Money
$-1.70In the Money
317In the Money
153In 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
6Out of the Money
95Out of the Money
SBUXIn the Money
$9.60In the Money
$9.80In 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
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
465Out of the Money
SBUXIn the Money
$10.60In the Money
$10.85In the Money
$10.35In 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
$0.01Out of the Money
$-0.01Out of the Money
56Out of the Money
5,167Out of the Money
SBUXIn the Money
$11.15In the Money
$11.30In the Money
$11.22In the Money
$-1.78In the Money
4,251In the Money
3,085In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
26Out of the Money
441Out of the Money
SBUXIn the Money
$11.60In the Money
$11.80In 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
$0.01Out of the Money
$-0.01Out of the Money
44Out of the Money
200Out of the Money
SBUXIn the Money
$12.60In the Money
$12.80In the Money
$13.75In 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
$-0.01Out of the Money
897Out of the Money
9,489Out of the Money
SBUXIn the Money
$13.65In the Money
$13.80In the Money
$13.60In the Money
$-1.97In the Money
730In the Money
383In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
40Out of the Money
10,478Out of the Money
SBUXIn the Money
$16.10In the Money
$16.30In the Money
$16.25In the Money
$-1.50In the Money
15In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
31Out of the Money
15,124Out of the Money
SBUXIn the Money
$18.60In the Money
$18.80In the Money
$18.60In the Money
$-1.60In the Money
950In 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
2Out of the Money
5,892Out of the Money
SBUXIn the Money
$23.60In the Money
$23.85In the Money
$23.85In the Money
$-2.05In the Money
750In the Money
405In 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
3,092Out of the Money
SBUXIn the Money
$28.60In the Money
$29.00In 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
2Out of the Money
3,441Out of the Money
SBUXIn the Money
$32.80In the Money
$34.55In 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
$0.02Out 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
$37.15In the Money
$40.40In 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
$41.70In the Money
$45.40In the Money
$42.93In the Money
$-2.77In the Money
360In 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
$47.45In the Money
$49.80In 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
3Out of the Money
530Out of the Money
SBUXIn the Money
$52.30In the Money
$55.25In 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
$57.25In the Money
$60.35In 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
$61.95In the Money
$65.25In 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
$66.80In the Money
$70.40In 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
$72.45In the Money
$74.90In 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
$77.05In the Money
$79.95In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
SBUXIn the Money
$82.25In the Money
$84.45In the Money
$88.50In the Money
$0.00In the Money
---In the Money
---In the Money