• LAST PRICE
    80.2000
  • TODAY'S CHANGE (%)
    Trending Up0.8200 (1.0330%)
  • Bid / Lots
    80.2600/ 8
  • Ask / Lots
    80.4900/ 2
  • 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
    12,552,801
    above 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
$38.40In the Money
$42.15In 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
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
SBUXIn the Money
$33.40In the Money
$37.25In 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
1Out of the Money
45Out of the Money
SBUXIn the Money
$28.45In the Money
$32.25In 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
$23.35In the Money
$27.35In 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
$19.75In the Money
$20.65In the Money
$18.72In 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
$15.95In the Money
$16.55In 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
---Out of the Money
126Out of the Money
SBUXIn the Money
$14.50In the Money
$15.50In the Money
$15.35In the Money
$-2.60In the Money
5In the Money
28In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
216Out of the Money
6,254Out of the Money
SBUXIn the Money
$14.10In the Money
$14.60In 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
$12.35In the Money
$14.50In the Money
$14.75In the Money
$0.00In the Money
---In the Money
9In the Money
SBUXOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
40Out of the Money
192Out of the Money
SBUXIn the Money
$11.85In the Money
$13.30In 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
$1.27Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
SBUXIn the Money
$10.45In the Money
$12.50In 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
$1.27Out of the Money
$0.02Out of the Money
$0.00Out of the Money
195Out of the Money
220Out of the Money
SBUXIn the Money
$10.25In the Money
$10.55In the Money
$10.37In the Money
$0.72In the Money
4In the Money
2,245In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
212Out of the Money
8,617Out of the Money
SBUXIn the Money
$8.35In 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
$1.28Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
482Out of the Money
SBUXIn the Money
$7.60In the Money
$8.55In 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
$0.42Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
205Out of the Money
620Out of the Money
SBUXIn the Money
$6.35In the Money
$7.75In the Money
$7.50In the Money
$0.50In the Money
86In the Money
470In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
168Out of the Money
SBUXIn the Money
$5.40In the Money
$6.60In the Money
$6.45In the Money
$0.68In the Money
5In the Money
38In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.18Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
197Out of the Money
3,269Out of the Money
SBUXIn the Money
$4.50In the Money
$5.55In the Money
$5.43In the Money
$0.73In the Money
437In the Money
14,300In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
772Out of the Money
20,126Out of the Money
SBUXIn the Money
$3.65In the Money
$5.50In the Money
$4.25In the Money
$0.15In the Money
8In the Money
381In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.08Out of the Money
20Out of the Money
1,169Out of the Money
SBUXIn the Money
$2.82In the Money
$3.60In the Money
$3.37In the Money
$0.32In the Money
19In the Money
693In the Money
SBUXOut of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.13Out of the Money
238Out of the Money
1,172Out of the Money
SBUXIn the Money
$2.34In the Money
$3.60In the Money
$2.64In the Money
$0.46In the Money
8In the Money
521In the Money
SBUXNear the Money
$0.27Near the Money
$0.32Near the Money
$0.30Near the Money
$-0.23Near the Money
509Near the Money
1,963Near the Money
SBUXIn the Money
$1.82In the Money
$1.91In the Money
$1.89In the Money
$0.47In the Money
300In the Money
2,025In the Money
SBUXNear the Money
$0.50Near the Money
$0.54Near the Money
$0.51Near the Money
$-0.34Near the Money
2,063Near the Money
1,934Near the Money
SBUXUnderlying issue's last price
$1.21Underlying issue's last price
$1.27Underlying issue's last price
$1.28Underlying issue's last price
$0.32Underlying issue's last price
3,134Underlying issue's last price
25,177Underlying issue's last price
Filter Table By Strike Price of$80.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.87Underlying issue's last price
$0.91Underlying issue's last price
$0.89Underlying issue's last price
$-0.43Underlying issue's last price
1,142Underlying issue's last price
11,691Underlying issue's last price
SBUXNear the Money
$0.73Near the Money
$0.79Near the Money
$0.80Near the Money
$0.24Near the Money
1,725Near the Money
4,313Near the Money
SBUXIn the Money
$1.40In the Money
$1.45In the Money
$1.37In the Money
$-0.66In the Money
357In the Money
1,527In the Money
SBUXNear the Money
$0.44Near the Money
$0.45Near the Money
$0.46Near the Money
$0.13Near the Money
1,066Near the Money
10,050Near the Money
SBUXIn the Money
$2.08In the Money
$2.15In the Money
$2.07In the Money
$-0.60In the Money
594In the Money
1,321In the Money
SBUXNear the Money
$0.24Near the Money
$0.27Near the Money
$0.27Near the Money
$0.07Near the Money
763Near the Money
2,608Near the Money
SBUXIn the Money
$2.78In the Money
$3.10In the Money
$2.86In the Money
$-0.84In the Money
69In the Money
702In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.04Out of the Money
257Out of the Money
3,074Out of the Money
SBUXIn the Money
$3.70In the Money
$4.85In the Money
$3.75In the Money
$-0.79In the Money
1In the Money
333In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.01Out of the Money
964Out of the Money
19,343Out of the Money
SBUXIn the Money
$4.65In the Money
$5.85In the Money
$4.80In the Money
$-0.54In the Money
135In the Money
12,192In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
99Out of the Money
1,341Out of the Money
SBUXIn the Money
$5.60In the Money
$6.95In the Money
$6.22In the Money
$0.00In the Money
---In the Money
86In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.13Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
99Out of the Money
1,162Out of the Money
SBUXIn the Money
$5.60In the Money
$8.05In the Money
$5.35In the Money
$0.00In the Money
---In the Money
4In 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
163Out of the Money
1,987Out of the Money
SBUXIn the Money
$7.60In the Money
$8.80In the Money
$8.80In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.36Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
24Out of the Money
16Out of the Money
SBUXIn the Money
$8.15In the Money
$9.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
61Out of the Money
33,650Out of the Money
SBUXIn the Money
$9.60In the Money
$10.80In the Money
$9.72In the Money
$-1.03In the Money
1,110In the Money
161In the Money
SBUXOut of the Money
$0.02Out of the Money
$1.29Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
65Out of the Money
20Out of the Money
SBUXIn the Money
$10.05In the Money
$11.85In 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
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
55Out of the Money
440Out of the Money
SBUXIn the Money
$10.80In the Money
$13.90In the Money
$10.35In 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
$0.03Out of the Money
$-0.01Out of the Money
120Out of the Money
5,229Out of the Money
SBUXIn the Money
$12.15In the Money
$14.30In the Money
$12.21In the Money
$-0.59In the Money
14,803In the Money
3,085In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
171Out of the Money
300Out of the Money
SBUXIn the Money
$12.10In the Money
$13.45In 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
$0.02Out of the Money
$-0.02Out of the Money
40Out of the Money
200Out of the Money
SBUXIn the Money
$13.65In the Money
$14.80In the Money
$13.75In the Money
$13.75In the Money
8In 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
64Out of the Money
9,516Out of the Money
SBUXIn the Money
$14.65In the Money
$15.75In the Money
$14.77In the Money
$-0.78In the Money
4,963In the Money
386In 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
40Out of the Money
9,985Out of the Money
SBUXIn the Money
$16.15In the Money
$18.35In the Money
$14.95In the Money
$0.00In the Money
---In the Money
7In 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
13Out of the Money
15,110Out of the Money
SBUXIn the Money
$19.65In the Money
$19.85In the Money
$19.72In the Money
$-0.83In the Money
6,490In 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
103Out of the Money
5,947Out of the Money
SBUXIn the Money
$24.60In the Money
$25.80In the Money
$24.68In the Money
$-0.37In the Money
3,230In 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
---Out of the Money
3,092Out of the Money
SBUXIn the Money
$28.65In the Money
$30.75In the Money
$29.30In the Money
$10.90In the Money
3In the Money
4In 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
3,441Out of the Money
SBUXIn the Money
$33.40In the Money
$35.95In the Money
$34.32In the Money
$-3.01In the Money
3In 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
$37.85In the Money
$41.75In 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
$42.75In the Money
$46.65In the Money
$44.59In the Money
$-0.16In the Money
1,880In 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
$47.70In the Money
$51.75In 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
530Out of the Money
SBUXIn the Money
$52.85In the Money
$56.60In 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
$57.80In the Money
$61.65In 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
$66.55In 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
$67.90In the Money
$71.60In 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
$72.70In the Money
$76.75In 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
$77.95In the Money
$81.45In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
SBUXIn the Money
$82.85In the Money
$86.25In the Money
$88.50In the Money
$0.00In the Money
---In the Money
---In the Money