• LAST PRICE
    77.6871
  • TODAY'S CHANGE (%)
    Trending Up0.2071 (0.2673%)
  • Bid / Lots
    77.6800/ 2
  • Ask / Lots
    77.7000/ 2
  • Open / Previous Close
    77.1000 / 77.4800
  • Day Range
    Low 76.9506
    High 78.3200
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    2,778,786
    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 May 31, 2024)

  • Put Options (expires Friday May 31, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$30.60In the Money
$34.65In 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
$25.65In the Money
$29.60In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$20.65In the Money
$24.60In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,239Out of the Money
SBUXIn the Money
$15.90In the Money
$19.70In the Money
$17.74In the Money
$0.00In the Money
---In the Money
10In 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
192Out of the Money
SBUXIn the Money
$14.75In the Money
$18.65In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$14.15In the Money
$17.50In the Money
$14.00In 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
54Out of the Money
SBUXIn the Money
$12.80In the Money
$16.50In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
121Out of the Money
SBUXIn the Money
$11.65In the Money
$15.40In 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
222Out of the Money
SBUXIn the Money
$11.20In the Money
$14.70In the Money
$16.00In 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
$0.01Out of the Money
$-0.01Out of the Money
15Out of the Money
408Out of the Money
SBUXIn the Money
$9.95In the Money
$13.30In the Money
$11.50In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,185Out of the Money
SBUXIn the Money
$9.30In the Money
$12.65In 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
706Out of the Money
SBUXIn the Money
$8.40In the Money
$10.45In the Money
$6.20In 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
393Out of the Money
SBUXIn the Money
$8.05In the Money
$9.10In the Money
$8.70In the Money
$-0.95In the Money
9In the Money
9In 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
179Out of the Money
SBUXIn the Money
$5.80In the Money
$9.65In the Money
$7.36In the Money
$-3.34In the Money
6In the Money
23In 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
1,022Out of the Money
653Out of the Money
SBUXIn the Money
$5.05In the Money
$8.60In the Money
$6.70In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.02Out of the Money
2Out of the Money
417Out of the Money
SBUXIn the Money
$4.85In the Money
$7.00In the Money
$6.08In the Money
$-1.02In the Money
3In the Money
21In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.12Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
254Out of the Money
454Out of the Money
SBUXIn the Money
$4.35In the Money
$4.95In the Money
$4.85In the Money
$-0.28In the Money
2In the Money
1,545In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
158Out of the Money
893Out of the Money
SBUXIn the Money
$3.75In the Money
$3.95In the Money
$3.87In the Money
$-0.42In the Money
16In the Money
591In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.01Out of the Money
69Out of the Money
606Out of the Money
SBUXIn the Money
$2.86In the Money
$2.97In the Money
$3.00In the Money
$0.11In the Money
71In the Money
2,437In the Money
SBUXNear the Money
$0.17Near the Money
$0.20Near the Money
$0.20Near the Money
$0.00Near the Money
187Near the Money
3,949Near the Money
SBUXIn the Money
$2.03In the Money
$2.19In the Money
$2.02In the Money
$-0.06In the Money
75In the Money
2,423In the Money
SBUXNear the Money
$0.33Near the Money
$0.37Near the Money
$0.36Near the Money
$-0.01Near the Money
396Near the Money
2,927Near the Money
SBUXUnderlying issue's last price
$1.38Underlying issue's last price
$1.44Underlying issue's last price
$1.42Underlying issue's last price
$0.20Underlying issue's last price
523Underlying issue's last price
976Underlying issue's last price
Filter Table By Strike Price of$77.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.65Underlying issue's last price
$0.68Underlying issue's last price
$0.68Underlying issue's last price
$-0.04Underlying issue's last price
348Underlying issue's last price
2,616Underlying issue's last price
SBUXNear the Money
$0.89Near the Money
$0.95Near the Money
$0.87Near the Money
$0.11Near the Money
3,455Near the Money
3,347Near the Money
SBUXIn the Money
$1.14In the Money
$1.18In the Money
$1.18In the Money
$-0.10In the Money
177In the Money
3,761In the Money
SBUXNear the Money
$0.56Near the Money
$0.61Near the Money
$0.55Near the Money
$0.09Near the Money
8,338Near the Money
5,146Near the Money
SBUXIn the Money
$1.81In the Money
$1.86In the Money
$1.82In the Money
$-0.14In the Money
1,115In the Money
4,030In the Money
SBUXNear the Money
$0.32Near the Money
$0.37Near the Money
$0.36Near the Money
$0.09Near the Money
804Near the Money
8,052Near the Money
SBUXIn the Money
$2.55In the Money
$2.70In the Money
$2.52In the Money
$-0.23In the Money
62In the Money
3,441In the Money
SBUXOut of the Money
$0.21Out of the Money
$0.25Out of the Money
$0.22Out of the Money
$0.06Out of the Money
856Out of the Money
4,875Out of the Money
SBUXIn the Money
$3.40In the Money
$3.60In the Money
$3.53In the Money
$0.03In the Money
48In the Money
1,513In the Money
SBUXOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$0.01Out of the Money
241Out of the Money
2,788Out of the Money
SBUXIn the Money
$4.30In the Money
$4.50In the Money
$4.45In the Money
$-0.15In the Money
16In the Money
1,092In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.01Out of the Money
258Out of the Money
2,035Out of the Money
SBUXIn the Money
$5.05In the Money
$5.65In the Money
$5.30In the Money
$0.00In the Money
---In the Money
125In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
50Out of the Money
1,613Out of the Money
SBUXIn the Money
$4.65In the Money
$7.15In the Money
$5.62In the Money
$0.00In the Money
---In the Money
33In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.00Out of the Money
117Out of the Money
3,589Out of the Money
SBUXIn the Money
$6.00In the Money
$9.30In the Money
$6.90In the Money
$0.00In the Money
---In the Money
84In 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
5Out of the Money
875Out of the Money
SBUXIn the Money
$7.80In the Money
$9.20In the Money
$6.40In the Money
$0.00In the Money
---In the Money
16In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.01Out of the Money
12Out of the Money
950Out of the Money
SBUXIn the Money
$7.45In the Money
$11.30In the Money
$8.70In the Money
$0.00In the Money
---In the Money
668In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
63Out of the Money
1,122Out of the Money
SBUXIn the Money
$8.50In the Money
$12.10In the Money
$10.39In the Money
$0.00In the Money
---In the Money
21In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
12Out of the Money
316Out of the Money
SBUXIn the Money
$9.50In the Money
$13.15In the Money
$9.84In 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
179Out of the Money
1,934Out of the Money
SBUXIn the Money
$10.40In the Money
$13.75In the Money
$11.65In the Money
$0.00In the Money
---In the Money
12In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
35Out of the Money
488Out of the Money
SBUXIn the Money
$12.15In the Money
$14.55In the Money
$17.08In 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
$0.02Out of the Money
$0.01Out of the Money
164Out of the Money
924Out of the Money
SBUXIn the Money
$12.40In the Money
$16.05In the Money
$18.22In 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
21Out of the Money
475Out of the Money
SBUXIn the Money
$13.55In the Money
$16.15In the Money
$18.25In 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
$0.00Out of the Money
21Out of the Money
508Out of the Money
SBUXIn the Money
$15.30In the Money
$17.25In the Money
$20.92In 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
2Out of the Money
459Out of the Money
SBUXIn the Money
$15.50In the Money
$18.90In the Money
$19.08In 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
$0.00Out of the Money
---Out of the Money
710Out of the Money
SBUXIn the Money
$16.45In the Money
$20.00In the Money
$18.25In 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
765Out of the Money
SBUXIn the Money
$18.00In the Money
$21.35In 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
1,309Out of the Money
SBUXIn the Money
$19.15In the Money
$21.70In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
490Out of the Money
SBUXIn the Money
$20.55In the Money
$23.35In 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
3,036Out of the Money
SBUXIn the Money
$21.20In the Money
$24.40In 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
101Out of the Money
SBUXIn the Money
$25.40In the Money
$29.30In 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
172Out of the Money
SBUXIn the Money
$30.40In the Money
$34.25In 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
---Out of the Money
3Out of the Money
SBUXIn the Money
$35.40In the Money
$39.40In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
SBUXIn the Money
$40.40In the Money
$44.40In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
SBUXIn the Money
$45.40In the Money
$49.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money