• LAST PRICE
    79.9100
  • TODAY'S CHANGE (%)
    Trending Up0.1900 (0.2383%)
  • Bid / Lots
    80.0000/ 1
  • Ask / Lots
    80.0300/ 5
  • Open / Previous Close
    80.0000 / 79.7200
  • Day Range
    Low 79.1571
    High 80.2500
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    25,650,612
    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
$38.00In the Money
$42.05In the Money
$39.95In the Money
$0.00In the Money
1In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
SBUXIn the Money
$24.00In the Money
$27.70In the Money
$25.85In the Money
$0.00In the Money
35In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
SBUXIn the Money
$21.05In the Money
$22.30In the Money
$23.40In the Money
$0.00In the Money
4In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
SBUXIn the Money
$17.80In the Money
$22.00In the Money
$19.64In the Money
$-0.25In the Money
4In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
SBUXIn the Money
$17.25In the Money
$19.50In the Money
$17.20In the Money
$0.00In the Money
8In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.21Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
SBUXIn the Money
$12.80In the Money
$15.05In the Money
$15.00In the Money
$-0.50In the Money
8In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
24Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
44Out of the Money
---Out of the Money
SBUXIn the Money
$12.30In the Money
$13.35In the Money
$12.60In the Money
$0.02In the Money
1In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$2.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
SBUXIn the Money
$11.50In the Money
$15.05In the Money
$13.50In the Money
$0.00In the Money
5In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
362Out of the Money
---Out of the Money
SBUXIn the Money
$9.65In the Money
$13.60In the Money
$12.25In the Money
$0.00In the Money
4In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
12Out of the Money
---Out of the Money
SBUXIn the Money
$9.80In the Money
$10.10In the Money
$9.90In the Money
$-0.14In the Money
21In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
30Out of the Money
---Out of the Money
SBUXIn the Money
$7.10In the Money
$8.40In the Money
$8.00In the Money
$0.00In the Money
3In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
4Out of the Money
---Out of the Money
SBUXIn the Money
$6.45In the Money
$7.80In the Money
$7.91In the Money
$0.00In the Money
1In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
211Out of the Money
---Out of the Money
SBUXIn the Money
$4.90In the Money
$8.95In the Money
$6.81In the Money
$-1.74In the Money
8In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
3Out of the Money
---Out of the Money
SBUXIn the Money
$4.10In the Money
$7.45In the Money
$5.95In the Money
$-0.14In the Money
19In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
---Out of the Money
SBUXIn the Money
$3.85In the Money
$5.05In the Money
$4.98In the Money
$0.23In the Money
646In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
64Out of the Money
---Out of the Money
SBUXIn the Money
$2.51In the Money
$6.00In the Money
$4.28In the Money
$0.03In the Money
36In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
14Out of the Money
---Out of the Money
SBUXIn the Money
$1.88In the Money
$4.00In the Money
$3.15In the Money
$-0.11In the Money
80In the Money
---In the Money
SBUXNear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
32Near the Money
---Near the Money
SBUXIn the Money
$1.08In the Money
$2.15In the Money
$1.95In the Money
$0.02In the Money
98In the Money
---In the Money
SBUXNear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.04Near the Money
305Near the Money
---Near the Money
SBUXUnderlying issue's last price
$0.78Underlying issue's last price
$1.09Underlying issue's last price
$0.86Underlying issue's last price
$-0.10Underlying issue's last price
397Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
SBUXUnderlying issue's last price
---Underlying issue's last price
$0.01Underlying issue's last price
$0.01Underlying issue's last price
$-0.16Underlying issue's last price
2,109Underlying issue's last price
---Underlying issue's last price
SBUXNear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.32Near the Money
7,345Near the Money
---Near the Money
SBUXIn the Money
$0.03In the Money
$0.31In the Money
$0.08In the Money
$-0.51In the Money
8,276In the Money
---In the Money
SBUXNear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.08Near the Money
1,949Near the Money
---Near the Money
SBUXIn the Money
$0.95In the Money
$1.92In the Money
$0.93In the Money
$-0.42In the Money
1,871In the Money
---In the Money
SBUXNear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.03Near the Money
742Near the Money
---Near the Money
SBUXIn the Money
$0.82In the Money
$2.29In the Money
$2.06In the Money
$-0.41In the Money
286In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
368Out of the Money
---Out of the Money
SBUXIn the Money
$1.83In the Money
$3.95In the Money
$2.94In the Money
$-0.11In the Money
28In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
67Out of the Money
---Out of the Money
SBUXIn the Money
$2.00In the Money
$6.00In the Money
$4.05In the Money
$0.05In the Money
3In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
72Out of the Money
---Out of the Money
SBUXIn the Money
$3.00In the Money
$5.80In the Money
$6.10In the Money
$1.07In the Money
170In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
7Out of the Money
---Out of the Money
SBUXIn the Money
$4.35In the Money
$6.05In the Money
$5.92In the Money
$1.43In the Money
1In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
14Out of the Money
---Out of the Money
SBUXIn the Money
$4.95In the Money
$9.00In the Money
$7.00In the Money
$0.30In the Money
2In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
360Out of the Money
---Out of the Money
SBUXIn the Money
$6.45In the Money
$8.60In the Money
$8.35In the Money
$0.00In the Money
8In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$1.99Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
3Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
17Out of the Money
---Out of the Money
SBUXIn the Money
$8.00In the Money
$12.15In the Money
$10.50In the Money
$0.70In the Money
1In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
214Out of the Money
---Out of the Money
SBUXIn the Money
$10.00In the Money
$13.00In the Money
$10.60In the Money
$0.00In the Money
5In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
---Out of the Money
SBUXIn the Money
$10.70In the Money
$13.20In the Money
$11.70In the Money
$0.00In the Money
2In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
13Out of the Money
---Out of the Money
SBUXIn the Money
$10.40In the Money
$14.70In the Money
$13.15In the Money
$0.85In the Money
35In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
354Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
44Out of the Money
---Out of the Money
SBUXIn the Money
$13.40In the Money
$15.15In the Money
$12.20In the Money
$-0.20In the Money
42In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
SBUXIn the Money
$13.15In the Money
$16.30In the Money
$14.60In the Money
$-0.05In the Money
4,620In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
6Out of the Money
---Out of the Money
SBUXIn the Money
$16.65In the Money
$18.90In the Money
$15.55In the Money
$-0.70In the Money
20In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
39Out of the Money
---Out of the Money
SBUXIn the Money
$19.25In the Money
$21.10In the Money
$20.15In the Money
$-0.15In the Money
3In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
---Out of the Money
SBUXIn the Money
$24.35In the Money
$26.25In the Money
$23.55In the Money
$-0.71In the Money
2,360In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
---Out of the Money
SBUXIn the Money
$28.00In the Money
$32.20In the Money
$31.34In the Money
$2.45In the Money
1In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
---Out of the Money
SBUXIn the Money
$33.40In the Money
$35.95In the Money
$34.32In the Money
$0.00In the Money
3In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
4Out of the Money
---Out of the Money
SBUXIn the Money
$27.30In the Money
$28.45In the Money
$27.90In the Money
$0.00In the Money
1In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
4Out of the Money
---Out of the Money
SBUXIn the Money
$43.25In the Money
$47.00In the Money
$45.70In the Money
$1.01In the Money
2,170In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
31Out of the Money
---Out of the Money
SBUXIn the Money
$19.70In the Money
$20.25In the Money
$20.20In the Money
$0.00In the Money
38In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
---Out of the Money
SBUXIn the Money
$29.25In the Money
$29.80In the Money
$28.97In the Money
$0.00In the Money
2In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.25Out of the Money
$0.07Out of the Money
$0.00Out of the Money
2Out of the Money
---Out of the Money
SBUXIn the Money
$43.00In the Money
$44.60In the Money
$42.36In the Money
$0.00In the Money
1In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
---Out of the Money
SBUXIn the Money
$44.10In the Money
$45.05In the Money
$43.50In the Money
$0.00In the Money
4In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.12Out of the Money
$0.07Out of the Money
$0.00Out of the Money
2Out of the Money
---Out of the Money
SBUXIn the Money
$43.95In the Money
$44.80In the Money
$43.87In the Money
$0.00In the Money
2In the Money
---In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.08Out of the Money
$0.00Out of the Money
2Out of the Money
---Out of the Money
SBUXIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
---Out of the Money
SBUXIn the Money
$85.80In the Money
$89.40In the Money
$88.50In the Money
$0.00In the Money
2,127In the Money
---In the Money