• LAST PRICE
    78.3050
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    78.3000/ 7
  • Ask / Lots
    78.4500/ 7
  • Open / Previous Close
    80.1000 / 78.3050
  • Day Range
    Low 77.6400
    High 80.7000
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    15,841,333
    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 May 24, 2024)

  • Put Options (expires Friday May 24, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$31.00In the Money
$35.30In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
150Out of the Money
SBUXIn the Money
$26.05In the Money
$30.25In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
162Out of the Money
SBUXIn the Money
$21.05In the Money
$25.45In the Money
$20.50In the Money
$0.00In the Money
---In the Money
2In 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
392Out of the Money
SBUXIn the Money
$16.00In the Money
$20.30In 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
448Out of the Money
SBUXIn the Money
$15.00In the Money
$18.95In 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
---Out of the Money
198Out of the Money
SBUXIn the Money
$14.00In the Money
$18.00In 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
$0.40Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,404Out of the Money
SBUXIn the Money
$13.00In the Money
$17.10In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
607Out of the Money
SBUXIn the Money
$12.00In the Money
$16.60In 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
$0.40Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
319Out of the Money
SBUXIn the Money
$11.00In the Money
$15.00In the Money
$10.53In the Money
$0.00In the Money
---In the Money
6In 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
20Out of the Money
741Out of the Money
SBUXIn the Money
$10.00In the Money
$14.60In the Money
$9.65In the Money
$0.00In the Money
---In the Money
2In 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
39Out of the Money
192Out of the Money
SBUXIn the Money
$9.00In the Money
$13.00In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
260Out of the Money
554Out of the Money
SBUXIn the Money
$8.25In the Money
$12.25In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
66Out of the Money
1,197Out of the Money
SBUXIn the Money
$7.45In the Money
$11.00In the Money
$6.60In 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
62Out of the Money
618Out of the Money
SBUXIn the Money
$6.40In the Money
$10.05In the Money
$10.20In the Money
$-0.57In the Money
20In the Money
48In 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
93Out of the Money
866Out of the Money
SBUXIn the Money
$5.25In the Money
$9.10In the Money
$8.41In the Money
$0.00In the Money
---In the Money
12In 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
181Out of the Money
419Out of the Money
SBUXIn the Money
$4.25In the Money
$8.25In the Money
$7.08In the Money
$-1.65In the Money
5In the Money
15In 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
42Out of the Money
545Out of the Money
SBUXIn the Money
$3.25In the Money
$7.00In the Money
$6.25In the Money
$-0.10In the Money
6In the Money
38In 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
208Out of the Money
1,141Out of the Money
SBUXIn the Money
$2.27In the Money
$6.25In the Money
$5.48In the Money
$-1.07In the Money
8In the Money
955In 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
66Out of the Money
1,534Out of the Money
SBUXIn the Money
$2.01In the Money
$5.00In the Money
$3.20In the Money
$-2.30In the Money
88In the Money
1,369In 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
281Out of the Money
1,312Out of the Money
SBUXIn the Money
$1.15In the Money
$4.00In the Money
$1.82In the Money
$-2.98In the Money
150In the Money
2,581In the Money
SBUXNear the Money
$0.01Near the Money
$0.04Near the Money
$0.03Near the Money
$0.00Near the Money
460Near the Money
2,874Near the Money
SBUXIn the Money
$0.85In the Money
$2.00In the Money
$1.32In the Money
$-1.73In the Money
320In the Money
2,295In the Money
SBUXNear the Money
$0.05Near the Money
$0.08Near the Money
$0.08Near the Money
$0.03Near the Money
1,593Near the Money
2,648Near the Money
SBUXUnderlying issue's last price
$0.57Underlying issue's last price
$1.12Underlying issue's last price
$0.66Underlying issue's last price
$-2.07Underlying issue's last price
1,194Underlying issue's last price
3,222Underlying issue's last price
Filter Table By Strike Price of$78.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.25Underlying issue's last price
$0.45Underlying issue's last price
$0.33Underlying issue's last price
$0.26Underlying issue's last price
3,879Underlying issue's last price
3,837Underlying issue's last price
SBUXNear the Money
$0.12Near the Money
$0.70Near the Money
$0.21Near the Money
$-1.49Near the Money
2,534Near the Money
3,098Near the Money
SBUXIn the Money
$0.36In the Money
$1.39In the Money
$0.87In the Money
$0.71In the Money
8,760In the Money
3,618In the Money
SBUXNear the Money
$0.05Near the Money
$0.07Near the Money
$0.07Near the Money
$-1.08Near the Money
7,197Near the Money
6,324Near the Money
SBUXIn the Money
$0.68In the Money
$3.50In the Money
$1.74In the Money
$1.36In the Money
4,318In the Money
1,572In the Money
SBUXNear the Money
$0.03Near the Money
$0.12Near the Money
$0.04Near the Money
$-0.64Near the Money
7,089Near the Money
4,883Near the Money
SBUXIn the Money
$1.00In the Money
$4.60In the Money
$2.37In the Money
$1.46In the Money
274In the Money
4,480In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.31Out of the Money
1,517Out of the Money
2,275Out of the Money
SBUXIn the Money
$1.76In the Money
$5.50In the Money
$3.65In the Money
$1.96In the Money
12In the Money
130In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.18Out of the Money
554Out of the Money
954Out of the Money
SBUXIn the Money
$2.79In the Money
$6.75In the Money
$4.60In the Money
$1.65In the Money
75In the Money
78In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.09Out of the Money
411Out of the Money
814Out of the Money
SBUXIn the Money
$4.05In the Money
$7.55In the Money
$5.21In the Money
$2.08In the Money
3In the Money
124In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
659Out of the Money
630Out of the Money
SBUXIn the Money
$4.75In the Money
$8.75In the Money
$7.05In the Money
$2.28In the Money
24In the Money
136In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
88Out of the Money
680Out of the Money
SBUXIn the Money
$5.75In the Money
$9.50In the Money
$8.60In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.52Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
20Out of the Money
1,242Out of the Money
SBUXIn the Money
$6.75In the Money
$10.45In the Money
$9.60In the Money
$0.00In the Money
---In the Money
4In 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
120Out of the Money
593Out of the Money
SBUXIn the Money
$7.75In the Money
$11.45In the Money
$8.67In the Money
$-0.84In the Money
2In the Money
10In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
75Out of the Money
639Out of the Money
SBUXIn the Money
$9.05In the Money
$12.40In the Money
$9.65In the Money
$0.15In the Money
1In the Money
2In 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
39Out of the Money
1,994Out of the Money
SBUXIn the Money
$10.10In the Money
$13.45In the Money
$14.60In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
30Out of the Money
470Out of the Money
SBUXIn the Money
$11.00In the Money
$14.85In the Money
$18.15In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
22Out of the Money
1,120Out of the Money
SBUXIn the Money
$11.45In the Money
$15.85In the Money
$17.25In 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
$-0.01Out of the Money
127Out of the Money
383Out of the Money
SBUXIn the Money
$12.30In the Money
$16.60In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
426Out of the Money
613Out of the Money
SBUXIn the Money
$13.40In the Money
$17.55In 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
$-0.01Out of the Money
206Out of the Money
325Out of the Money
SBUXIn the Money
$14.45In the Money
$18.45In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
784Out of the Money
SBUXIn the Money
$15.55In the Money
$19.50In the Money
$22.96In 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
1,109Out of the Money
SBUXIn the Money
$16.20In the Money
$20.45In the Money
$12.69In 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
3Out of the Money
750Out of the Money
SBUXIn the Money
$17.60In the Money
$21.45In the Money
$20.80In 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
$0.01Out of the Money
1Out of the Money
763Out of the Money
SBUXIn the Money
$19.20In the Money
$22.25In 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
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
238Out of the Money
SBUXIn the Money
$19.35In the Money
$24.00In 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
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
219Out of the Money
SBUXIn the Money
$20.15In the Money
$25.00In the Money
$27.69In 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
8Out of the Money
254Out of the Money
SBUXIn the Money
$24.45In the Money
$29.00In 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
$29.50In the Money
$34.00In 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
---Out of the Money
180Out of the Money
SBUXIn the Money
$34.40In the Money
$39.00In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBUXIn the Money
$39.50In the Money
$44.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$44.30In the Money
$49.00In 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
---Out of the Money
50Out of the Money
SBUXIn the Money
$49.50In the Money
$54.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money