• LAST PRICE
    77.4800
  • TODAY'S CHANGE (%)
    Trending Down-1.3900 (-1.7624%)
  • Bid / Lots
    77.5000/ 8
  • Ask / Lots
    77.5800/ 5
  • Open / Previous Close
    78.7900 / 78.8700
  • Day Range
    Low 77.4100
    High 78.8000
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    8,815,572
    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
$30.80In the Money
$34.60In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$25.70In 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
$20.70In the Money
$24.55In 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
1,239Out of the Money
SBUXIn the Money
$16.30In the Money
$19.25In 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
$15.65In the Money
$17.15In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$14.25In the Money
$16.90In 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
$13.95In the Money
$16.20In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
SBUXIn the Money
$11.85In the Money
$15.50In 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
---Out of the Money
222Out of the Money
SBUXIn the Money
$11.70In the Money
$14.20In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
408Out of the Money
SBUXIn the Money
$10.10In 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
$9.50In the Money
$11.95In 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
60Out of the Money
646Out of the Money
SBUXIn the Money
$8.55In the Money
$11.30In 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
$-0.01Out of the Money
127Out of the Money
294Out of the Money
SBUXIn the Money
$7.50In the Money
$9.75In the Money
$9.65In the Money
$0.00In the Money
---In the Money
9In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
180Out of the Money
SBUXIn the Money
$7.40In the Money
$8.65In the Money
$10.70In the Money
$0.00In the Money
---In the Money
23In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
57Out of the Money
657Out of the Money
SBUXIn the Money
$5.95In the Money
$7.35In the Money
$6.70In the Money
$-3.24In the Money
1In the Money
2In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.12Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
417Out of the Money
SBUXIn the Money
$4.80In the Money
$6.65In the Money
$7.10In the Money
$0.00In the Money
---In the Money
21In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
49Out of the Money
430Out of the Money
SBUXIn the Money
$4.00In the Money
$6.15In the Money
$5.13In the Money
$-0.85In the Money
1In the Money
1,546In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.02Out of the Money
347Out of the Money
830Out of the Money
SBUXIn the Money
$3.40In the Money
$4.75In the Money
$4.29In the Money
$-0.61In the Money
12In the Money
584In the Money
SBUXOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.04Out of the Money
312Out of the Money
621Out of the Money
SBUXIn the Money
$2.57In the Money
$2.82In the Money
$2.89In the Money
$-1.11In the Money
43In the Money
2,448In the Money
SBUXNear the Money
$0.16Near the Money
$0.20Near the Money
$0.20Near the Money
$0.11Near the Money
562Near the Money
3,735Near the Money
SBUXIn the Money
$1.86In the Money
$1.95In the Money
$2.08In the Money
$-1.22In the Money
33In the Money
2,418In the Money
SBUXNear the Money
$0.35Near the Money
$0.39Near the Money
$0.37Near the Money
$0.19Near the Money
770Near the Money
2,593Near the Money
SBUXUnderlying issue's last price
$1.21Underlying issue's last price
$1.27Underlying issue's last price
$1.22Underlying issue's last price
$-1.02Underlying issue's last price
224Underlying issue's last price
921Underlying issue's last price
Filter Table By Strike Price of$77.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.70Underlying issue's last price
$0.72Underlying issue's last price
$0.72Underlying issue's last price
$0.34Underlying issue's last price
849Underlying issue's last price
2,099Underlying issue's last price
SBUXNear the Money
$0.74Near the Money
$0.80Near the Money
$0.76Near the Money
$-0.79Near the Money
1,787Near the Money
2,303Near the Money
SBUXIn the Money
$1.21In the Money
$1.24In the Money
$1.28In the Money
$0.60In the Money
841In the Money
3,469In the Money
SBUXNear the Money
$0.43Near the Money
$0.47Near the Money
$0.46Near the Money
$-0.58Near the Money
2,197Near the Money
3,996Near the Money
SBUXIn the Money
$1.89In the Money
$1.99In the Money
$1.96In the Money
$0.83In the Money
804In the Money
3,600In the Money
SBUXNear the Money
$0.26Near the Money
$0.30Near the Money
$0.27Near the Money
$-0.39Near the Money
3,043Near the Money
6,844Near the Money
SBUXIn the Money
$2.69In the Money
$2.81In the Money
$2.75In the Money
$0.99In the Money
618In the Money
3,617In the Money
SBUXOut of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.27Out of the Money
1,060Out of the Money
4,834Out of the Money
SBUXIn the Money
$2.92In the Money
$3.70In the Money
$3.50In the Money
$1.18In the Money
17In the Money
1,519In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.14Out of the Money
1,267Out of the Money
2,306Out of the Money
SBUXIn the Money
$4.40In the Money
$5.60In the Money
$4.60In the Money
$1.46In the Money
12In the Money
1,100In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.09Out of the Money
603Out of the Money
1,893Out of the Money
SBUXIn the Money
$5.40In the Money
$6.70In the Money
$5.30In the Money
$1.15In the Money
23In the Money
147In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
847Out of the Money
1,301Out of the Money
SBUXIn the Money
$5.00In the Money
$8.20In the Money
$5.62In the Money
$-0.08In the Money
3In the Money
34In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
128Out of the Money
3,572Out of the Money
SBUXIn the Money
$6.40In the Money
$9.40In the Money
$6.90In the Money
$0.58In the Money
1In the Money
85In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
403Out of the Money
546Out of the Money
SBUXIn the Money
$6.95In the Money
$10.30In 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
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
160Out of the Money
851Out of the Money
SBUXIn the Money
$8.50In the Money
$9.80In the Money
$8.70In the Money
$2.67In the Money
1In the Money
668In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
443Out of the Money
839Out of the Money
SBUXIn the Money
$8.85In the Money
$10.75In the Money
$10.39In the Money
$0.00In the Money
---In the Money
21In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
74Out of the Money
303Out of the Money
SBUXIn the Money
$10.25In the Money
$12.70In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
348Out of the Money
1,595Out of the Money
SBUXIn the Money
$11.95In the Money
$13.55In the Money
$11.65In the Money
$-0.75In the Money
2In the Money
10In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
227Out of the Money
341Out of the Money
SBUXIn the Money
$12.00In the Money
$14.75In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
165Out of the Money
759Out of the Money
SBUXIn the Money
$13.05In the Money
$16.20In the Money
$18.22In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
289Out of the Money
249Out of the Money
SBUXIn the Money
$14.25In the Money
$16.85In 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
$-0.01Out of the Money
306Out of the Money
255Out of the Money
SBUXIn the Money
$15.20In the Money
$18.10In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
25Out of the Money
439Out of the Money
SBUXIn the Money
$15.90In the Money
$18.75In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
42Out of the Money
698Out of the Money
SBUXIn the Money
$16.75In the Money
$19.75In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
117Out of the Money
672Out of the Money
SBUXIn the Money
$17.50In the Money
$20.80In 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
$-0.01Out of the Money
565Out of the Money
749Out of the Money
SBUXIn the Money
$18.70In the Money
$22.20In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
15Out of the Money
475Out of the Money
SBUXIn the Money
$19.45In the Money
$23.30In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
75Out of the Money
2,961Out of the Money
SBUXIn the Money
$21.15In the Money
$23.00In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
100Out of the Money
SBUXIn the Money
$25.55In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
172Out of the Money
SBUXIn the Money
$30.50In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SBUXIn the Money
$35.45In the Money
$39.35In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
SBUXIn the Money
$40.45In the Money
$44.35In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
SBUXIn the Money
$45.45In the Money
$49.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money