• LAST PRICE
    77.8500
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    77.9800/ 52
  • Ask / Lots
    78.0000/ 3
  • Open / Previous Close
    75.2700 / 77.8500
  • Day Range
    Low 74.9200
    High 78.0000
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    14,436,465
    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 May 24, 2024)

  • Put Options (expires Friday May 24, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$30.90In the Money
$34.55In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$25.90In the Money
$29.55In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
SBUXIn the Money
$21.10In the Money
$24.00In the Money
$20.50In the Money
$-0.23In the Money
2In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
SBUXIn the Money
$15.90In the Money
$19.60In the Money
$16.00In the Money
$1.00In the Money
1In the Money
1In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.71Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
297Out of the Money
SBUXIn the Money
$15.20In the Money
$18.55In 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
$0.17Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
197Out of the Money
SBUXIn the Money
$14.65In the Money
$17.70In 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
$0.81Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,053Out of the Money
SBUXIn the Money
$13.05In the Money
$16.60In the Money
$12.20In 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
200Out of the Money
249Out of the Money
SBUXIn the Money
$12.20In the Money
$15.65In the Money
$9.80In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
167Out of the Money
SBUXIn the Money
$11.20In the Money
$14.65In the Money
$10.53In the Money
$-0.07In the Money
6In the Money
4In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
428Out of the Money
157Out of the Money
SBUXIn the Money
$10.15In the Money
$13.65In the Money
$9.65In the Money
$0.65In the Money
2In 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
---Out of the Money
26Out of the Money
SBUXIn the Money
$9.40In the Money
$12.35In the Money
$5.45In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
15Out of the Money
102Out of the Money
SBUXIn the Money
$8.90In the Money
$11.40In the Money
$8.50In 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
$0.11Out of the Money
$0.08Out of the Money
21Out of the Money
861Out of the Money
SBUXIn the Money
$6.90In the Money
$10.10In the Money
$6.60In 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
$-0.02Out of the Money
14Out of the Money
268Out of the Money
SBUXIn the Money
$6.30In the Money
$9.05In the Money
$7.32In the Money
$1.67In the Money
6In the Money
49In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
63Out of the Money
826Out of the Money
SBUXIn the Money
$5.75In the Money
$8.60In the Money
$5.73In the Money
$1.48In the Money
6In the Money
12In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.28Out of the Money
$0.21Out of the Money
270Out of the Money
247Out of the Money
SBUXIn the Money
$5.75In the Money
$6.95In the Money
$5.70In the Money
$2.35In the Money
14In the Money
15In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
244Out of the Money
403Out of the Money
SBUXIn the Money
$3.90In the Money
$6.00In the Money
$4.90In the Money
$2.70In the Money
38In the Money
34In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.15Out of the Money
394Out of the Money
1,268Out of the Money
SBUXIn the Money
$2.98In the Money
$5.00In the Money
$3.96In the Money
$2.17In the Money
230In the Money
1,012In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.30Out of the Money
573Out of the Money
1,571Out of the Money
SBUXIn the Money
$2.77In the Money
$3.25In the Money
$3.07In the Money
$1.99In the Money
1,285In the Money
1,506In the Money
SBUXNear the Money
$0.09Near the Money
$0.10Near the Money
$0.10Near the Money
$-0.60Near the Money
1,392Near the Money
902Near the Money
SBUXIn the Money
$2.05In the Money
$2.29In the Money
$2.16In the Money
$1.52In the Money
2,290In the Money
2,920In the Money
SBUXNear the Money
$0.20Near the Money
$0.22Near the Money
$0.23Near the Money
$-0.92Near the Money
1,328Near the Money
2,267Near the Money
SBUXUnderlying issue's last price
$1.41Underlying issue's last price
$1.48Underlying issue's last price
$1.48Underlying issue's last price
$1.13Underlying issue's last price
7,325Underlying issue's last price
4,003Underlying issue's last price
Filter Table By Strike Price of$77.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.43Underlying issue's last price
$0.49Underlying issue's last price
$0.45Underlying issue's last price
$-1.44Underlying issue's last price
1,439Underlying issue's last price
176Underlying issue's last price
SBUXNear the Money
$0.84Near the Money
$0.92Near the Money
$0.88Near the Money
$0.67Near the Money
7,305Near the Money
1,465Near the Money
SBUXIn the Money
$0.89In the Money
$0.94In the Money
$0.89In the Money
$-1.75In the Money
705In the Money
252In the Money
SBUXNear the Money
$0.45Near the Money
$0.51Near the Money
$0.50Near the Money
$0.39Near the Money
3,409Near the Money
500Near the Money
SBUXIn the Money
$1.54In the Money
$1.59In the Money
$1.59In the Money
$-2.16In the Money
66In the Money
89In the Money
SBUXNear the Money
$0.27Near the Money
$0.30Near the Money
$0.29Near the Money
$0.21Near the Money
8,275Near the Money
4,035Near the Money
SBUXIn the Money
$2.24In the Money
$2.40In the Money
$2.28In the Money
$-2.89In the Money
129In the Money
192In the Money
SBUXOut of the Money
$0.14Out of the Money
$0.20Out of the Money
$0.18Out of the Money
$0.12Out of the Money
2,047Out of the Money
520Out of the Money
SBUXIn the Money
$2.99In the Money
$4.20In the Money
$3.36In the Money
$-2.22In the Money
7In the Money
51In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$0.04Out of the Money
1,242Out of the Money
253Out of the Money
SBUXIn the Money
$3.95In the Money
$5.25In the Money
$4.32In the Money
$-2.63In the Money
10In the Money
160In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.12Out of the Money
$0.08Out of the Money
$0.03Out of the Money
643Out of the Money
126Out of the Money
SBUXIn the Money
$4.15In the Money
$5.75In the Money
$5.55In the Money
$-2.20In the Money
15In the Money
103In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$0.03Out of the Money
32Out of the Money
400Out of the Money
SBUXIn the Money
$5.95In the Money
$6.35In the Money
$6.50In the Money
$-2.34In the Money
2In the Money
159In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.01Out of the Money
187Out of the Money
104Out of the Money
SBUXIn the Money
$6.15In the Money
$8.35In the Money
$7.47In the Money
$-2.59In the Money
7In the Money
187In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.13Out of the Money
$0.10Out of the Money
265Out of the Money
324Out of the Money
SBUXIn the Money
$7.15In the Money
$8.40In the Money
$8.33In the Money
$-2.55In the Money
5In the Money
29In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$0.02Out of the Money
152Out of the Money
940Out of the Money
SBUXIn the Money
$8.55In the Money
$10.55In the Money
$9.57In the Money
$-2.31In the Money
16In the Money
93In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.02Out of the Money
40Out of the Money
447Out of the Money
SBUXIn the Money
$9.80In the Money
$12.20In the Money
$10.47In the Money
$-2.08In the Money
10In the Money
30In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.27Out of the Money
$0.04Out of the Money
$0.01Out of the Money
5Out of the Money
600Out of the Money
SBUXIn the Money
$9.50In the Money
$13.20In the Money
$13.50In the Money
$-0.25In the Money
2In the Money
9In 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
73Out of the Money
755Out of the Money
SBUXIn the Money
$10.95In the Money
$14.10In the Money
$14.60In the Money
$0.00In the Money
---In the Money
11In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.14Out of the Money
$0.03Out of the Money
$0.01Out of the Money
2Out of the Money
145Out of the Money
SBUXIn the Money
$11.65In the Money
$15.20In the Money
$18.15In the Money
$0.00In the Money
---In the Money
4In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
821Out of the Money
SBUXIn the Money
$12.45In the Money
$16.10In the Money
$17.25In 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
$0.00Out of the Money
241Out of the Money
308Out of the Money
SBUXIn the Money
$13.50In the Money
$17.15In the Money
$20.35In 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
$0.02Out of the Money
$0.01Out of the Money
107Out of the Money
468Out of the Money
SBUXIn the Money
$14.55In the Money
$18.20In the Money
$18.45In the Money
$0.00In the Money
---In the Money
1In 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
55Out of the Money
168Out of the Money
SBUXIn the Money
$15.60In the Money
$19.20In the Money
$19.85In 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
$0.01Out of the Money
358Out of the Money
260Out of the Money
SBUXIn the Money
$16.55In the Money
$20.20In the Money
$22.96In the Money
$0.00In the Money
---In the Money
13In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
385Out of the Money
182Out of the Money
SBUXIn the Money
$18.05In the Money
$21.20In the Money
$12.69In the Money
$0.00In the Money
---In the Money
10In 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
403Out of the Money
143Out of the Money
SBUXIn the Money
$18.80In the Money
$22.20In the Money
$20.80In the Money
$10.12In the Money
2In the Money
1In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.35Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
7Out of the Money
SBUXIn the Money
$20.25In the Money
$23.20In the Money
$23.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.06Out of the Money
$0.05Out of the Money
5Out of the Money
198Out of the Money
SBUXIn the Money
$20.65In the Money
$24.20In 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
$0.25Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
109Out of the Money
SBUXIn the Money
$21.55In the Money
$25.15In the Money
$27.69In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.00Out of the Money
$1.99Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
255Out of the Money
SBUXIn the Money
$25.50In the Money
$29.20In the Money
$31.70In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
SBUXIn the Money
$30.50In the Money
$34.20In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
180Out of the Money
SBUXIn the Money
$35.50In the Money
$39.15In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBUXIn the Money
$40.50In the Money
$44.15In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$45.50In the Money
$49.10In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$50.50In the Money
$53.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money