• LAST PRICE
    79.6500
  • TODAY'S CHANGE (%)
    Trending Down-0.5900 (-0.7353%)
  • Bid / Lots
    79.6000/ 1
  • Ask / Lots
    79.7500/ 2
  • Open / Previous Close
    80.0000 / 80.2400
  • Day Range
    Low 79.1100
    High 80.4000
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    7,192,438
    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 July 05, 2024)

  • Put Options (expires Friday July 05, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$32.75In the Money
$36.60In the Money
$36.50In the Money
$0.00In the Money
---In the Money
20In the Money
SBUXOut of the Money
$0.00Out of the Money
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$28.10In the Money
$31.55In 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
$2.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$23.85In the Money
$25.50In 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
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$18.65In the Money
$21.00In 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
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$13.85In the Money
$15.35In 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
$1.29Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$13.45In the Money
$14.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$2.02Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$12.50In the Money
$13.15In 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
$1.31Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$11.10In the Money
$12.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$1.31Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
SBUXIn the Money
$10.35In the Money
$11.15In 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
$1.33Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
SBUXIn the Money
$9.30In the Money
$11.10In the Money
$12.15In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.16Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
SBUXIn the Money
$8.80In the Money
$10.90In the Money
$8.90In the Money
$0.00In the Money
---In the Money
4In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.32Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
SBUXIn the Money
$6.90In the Money
$9.15In the Money
$7.90In the Money
$7.90In the Money
2In the Money
---In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.03Out of the Money
2Out of the Money
95Out of the Money
SBUXIn the Money
$5.90In the Money
$7.20In the Money
$6.25In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.16Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
SBUXIn the Money
$4.05In the Money
$6.35In the Money
$5.94In the Money
$-0.66In the Money
5In the Money
6In the Money
SBUXOut of the Money
$0.19Out of the Money
$0.22Out of the Money
$0.22Out of the Money
$0.06Out of the Money
1Out of the Money
62Out of the Money
SBUXIn the Money
$5.15In the Money
$6.25In the Money
$5.30In the Money
$-0.51In the Money
10In the Money
41In the Money
SBUXOut of the Money
$0.27Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.05Out of the Money
33Out of the Money
294Out of the Money
SBUXIn the Money
$2.95In the Money
$4.40In the Money
$4.41In the Money
$-0.39In the Money
1In the Money
140In the Money
SBUXOut of the Money
$0.40Out of the Money
$0.43Out of the Money
$0.44Out of the Money
$0.13Out of the Money
26Out of the Money
50Out of the Money
SBUXIn the Money
$3.45In the Money
$5.30In the Money
$3.55In the Money
$0.00In the Money
---In the Money
51In the Money
SBUXNear the Money
$0.37Near the Money
$0.62Near the Money
$0.63Near the Money
$0.10Near the Money
26Near the Money
95Near the Money
SBUXIn the Money
$2.73In the Money
$3.05In the Money
$2.67In the Money
$-0.68In the Money
17In the Money
42In the Money
SBUXNear the Money
$0.65Near the Money
$0.89Near the Money
$0.87Near the Money
$0.17Near the Money
222Near the Money
245Near the Money
SBUXUnderlying issue's last price
$2.09Underlying issue's last price
$2.17Underlying issue's last price
$1.99Underlying issue's last price
$-0.61Underlying issue's last price
21Underlying issue's last price
221Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.20Underlying issue's last price
$1.26Underlying issue's last price
$1.32Underlying issue's last price
$0.27Underlying issue's last price
143Underlying issue's last price
117Underlying issue's last price
SBUXNear the Money
$1.58Near the Money
$1.63Near the Money
$1.60Near the Money
$-0.40Near the Money
212Near the Money
407Near the Money
SBUXIn the Money
$1.49In the Money
$1.72In the Money
$1.72In the Money
$0.29In the Money
504In the Money
2,247In the Money
SBUXNear the Money
$1.14Near the Money
$1.18Near the Money
$1.11Near the Money
$-0.47Near the Money
14Near the Money
448Near the Money
SBUXIn the Money
$2.01In the Money
$2.30In the Money
$2.52In the Money
$0.59In the Money
102In the Money
184In the Money
SBUXNear the Money
$0.79Near the Money
$0.83Near the Money
$0.81Near the Money
$-0.39Near the Money
59Near the Money
335Near the Money
SBUXIn the Money
$2.71In the Money
$2.98In the Money
$3.10In the Money
$0.58In the Money
193In the Money
2,382In the Money
SBUXOut of the Money
$0.55Out of the Money
$0.58Out of the Money
$0.52Out of the Money
$-0.24Out of the Money
32Out of the Money
228Out of the Money
SBUXIn the Money
$2.92In the Money
$3.75In the Money
$4.02In the Money
$1.03In the Money
15In the Money
155In the Money
SBUXOut of the Money
$0.36Out of the Money
$0.40Out of the Money
$0.36Out of the Money
$-0.22Out of the Money
24Out of the Money
161Out of the Money
SBUXIn the Money
$4.35In the Money
$4.75In the Money
$4.12In the Money
$0.00In the Money
---In the Money
27In the Money
SBUXOut of the Money
$0.25Out of the Money
$0.29Out of the Money
$0.27Out of the Money
$-0.11Out of the Money
16Out of the Money
860Out of the Money
SBUXIn the Money
$4.30In the Money
$6.55In the Money
$5.37In the Money
$0.00In the Money
---In the Money
71In the Money
SBUXOut of the Money
$0.17Out of the Money
$0.21Out of the Money
$0.18Out of the Money
$-0.06Out of the Money
17Out of the Money
65Out of the Money
SBUXIn the Money
$6.25In the Money
$6.50In the Money
$4.95In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.16Out of the Money
$0.12Out of the Money
$-0.09Out of the Money
43Out of the Money
192Out of the Money
SBUXIn the Money
$6.25In the Money
$9.45In the Money
$6.61In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.03Out of the Money
14Out of the Money
137Out of the Money
SBUXIn the Money
$7.90In the Money
$9.25In the Money
$8.15In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.45Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
SBUXIn the Money
$9.15In the Money
$10.50In the Money
$9.55In the Money
$9.55In the Money
1In the Money
---In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.19Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
5Out of the Money
237Out of the Money
SBUXIn the Money
$9.50In the Money
$11.50In the Money
$8.35In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.78Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
SBUXIn the Money
$10.25In the Money
$12.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.21Out of the Money
$0.09Out of the Money
$0.02Out of the Money
1Out of the Money
103Out of the Money
SBUXIn the Money
$11.75In the Money
$12.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$1.32Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
SBUXIn the Money
$13.15In the Money
$14.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$1.31Out of the Money
$0.11Out of the Money
$0.01Out of the Money
1Out of the Money
123Out of the Money
SBUXIn the Money
$14.80In the Money
$16.50In the Money
$13.82In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.01Out of the Money
$1.30Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
SBUXIn the Money
$19.80In the Money
$21.20In 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
$1.21Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBUXIn the Money
$23.60In the Money
$27.40In 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
$0.04Out of the Money
$0.04Out of the Money
$0.02Out of the Money
10Out of the Money
22Out of the Money
SBUXIn the Money
$29.15In the Money
$31.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out 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