• LAST PRICE
    74.8300
  • TODAY'S CHANGE (%)
    Trending Up1.5300 (2.0873%)
  • Bid / Lots
    74.8100/ 9
  • Ask / Lots
    74.8200/ 9
  • Open / Previous Close
    73.8000 / 73.3000
  • Day Range
    Low 73.3800
    High 75.0550
  • 52 Week Range
    Low 71.8000
    High 107.6600
  • Volume
    10,559,272
    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 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$32.90In the Money
$36.80In the Money
$42.35In the Money
$0.00In the Money
---In the Money
3In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$27.75In the Money
$31.80In the Money
$30.10In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.53Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$22.90In the Money
$26.75In the Money
$28.77In the Money
$0.00In the Money
---In the Money
4In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
7Out of the Money
140Out of the Money
SBUXIn the Money
$18.05In the Money
$21.65In the Money
$23.70In the Money
$0.00In the Money
---In the Money
3In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.61Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
SBUXIn the Money
$13.05In the Money
$15.25In the Money
$14.15In the Money
$0.00In the Money
---In the Money
133In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
5Out of the Money
1,612Out of the Money
SBUXIn the Money
$8.90In the Money
$10.85In the Money
$8.25In the Money
$0.00In the Money
---In the Money
113In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.02Out of the Money
47Out of the Money
5,008Out of the Money
SBUXIn the Money
$7.10In the Money
$10.40In 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
$0.07Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
1Out of the Money
63Out of the Money
SBUXIn the Money
$6.40In the Money
$9.60In 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
$1.28Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
269Out of the Money
222Out of the Money
SBUXIn the Money
$5.40In the Money
$7.30In the Money
$6.86In the Money
$2.01In the Money
19In the Money
24In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
46Out of the Money
348Out of the Money
SBUXIn the Money
$4.80In the Money
$7.00In the Money
$6.15In the Money
$6.15In the Money
8In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
56Out of the Money
606Out of the Money
SBUXIn the Money
$4.30In the Money
$6.05In the Money
$5.13In the Money
$1.63In the Money
43In the Money
663In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
198Out of the Money
15,239Out of the Money
SBUXIn the Money
$3.85In the Money
$4.40In the Money
$3.85In the Money
$0.99In the Money
18In the Money
297In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.20Out of the Money
692Out of the Money
2,388Out of the Money
SBUXIn the Money
$2.76In the Money
$4.00In the Money
$2.99In the Money
$1.11In the Money
288In the Money
341In the Money
SBUXNear the Money
$0.16Near the Money
$0.18Near the Money
$0.16Near the Money
$-0.35Near the Money
996Near the Money
1,260Near the Money
SBUXIn the Money
$2.17In the Money
$2.34In the Money
$2.21In the Money
$0.92In the Money
850In the Money
1,531In the Money
SBUXNear the Money
$0.31Near the Money
$0.33Near the Money
$0.33Near the Money
$-0.52Near the Money
1,263Near the Money
1,518Near the Money
SBUXUnderlying issue's last price
$1.47Underlying issue's last price
$1.51Underlying issue's last price
$1.50Underlying issue's last price
$0.70Underlying issue's last price
7,231Underlying issue's last price
2,074Underlying issue's last price
Filter Table By Strike Price of$74.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.57Underlying issue's last price
$0.61Underlying issue's last price
$0.61Underlying issue's last price
$-0.83Underlying issue's last price
805Underlying issue's last price
1,067Underlying issue's last price
SBUXNear the Money
$0.90Near the Money
$0.94Near the Money
$0.91Near the Money
$0.41Near the Money
9,700Near the Money
10,944Near the Money
SBUXIn the Money
$1.01In the Money
$1.05In the Money
$1.04In the Money
$-1.10In the Money
1,273In the Money
81,475In the Money
SBUXNear the Money
$0.52Near the Money
$0.55Near the Money
$0.55Near the Money
$0.25Near the Money
2,950Near the Money
2,157Near the Money
SBUXIn the Money
$1.63In the Money
$1.67In the Money
$1.81In the Money
$-1.07In the Money
312In the Money
587In the Money
SBUXNear the Money
$0.30Near the Money
$0.33Near the Money
$0.30Near the Money
$0.11Near the Money
1,274Near the Money
907Near the Money
SBUXIn the Money
$2.39In the Money
$2.58In the Money
$2.32In the Money
$-1.38In the Money
107In the Money
3,403In the Money
SBUXOut of the Money
$0.17Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$0.08Out of the Money
856Out of the Money
1,001Out of the Money
SBUXIn the Money
$3.25In the Money
$3.40In the Money
$3.40In the Money
$-1.19In the Money
105In the Money
865In the Money
SBUXOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$0.04Out of the Money
4,433Out of the Money
550Out of the Money
SBUXIn the Money
$3.15In the Money
$4.95In the Money
$4.06In the Money
$-1.66In the Money
16In the Money
1,017In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.02Out of the Money
1,936Out of the Money
22,455Out of the Money
SBUXIn the Money
$3.70In the Money
$7.10In the Money
$5.29In the Money
$-1.38In the Money
246In the Money
5,295In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$0.01Out of the Money
119Out of the Money
422Out of the Money
SBUXIn the Money
$5.45In the Money
$6.75In the Money
$6.80In the Money
$-1.00In the Money
15In the Money
20In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
323Out of the Money
432Out of the Money
SBUXIn the Money
$5.35In the Money
$7.60In the Money
$7.69In the Money
$-1.21In the Money
8In the Money
2In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
28Out of the Money
399Out of the Money
SBUXIn the Money
$6.70In the Money
$10.15In the Money
$4.66In 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
$0.04Out of the Money
$0.01Out of the Money
63Out of the Money
127Out of the Money
SBUXIn the Money
$7.30In the Money
$9.55In the Money
$6.05In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
242Out of the Money
16,115Out of the Money
SBUXIn the Money
$9.50In the Money
$12.00In the Money
$10.15In the Money
$-1.50In the Money
928In the Money
684In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.20Out of the Money
$0.03Out of the Money
$0.01Out of the Money
152Out of the Money
438Out of the Money
SBUXIn the Money
$9.65In the Money
$11.90In the Money
$11.15In the Money
$-1.95In the Money
110In the Money
19In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
522Out of the Money
SBUXIn the Money
$10.45In the Money
$13.95In the Money
$12.80In the Money
$4.50In the Money
1In the Money
---In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
10Out of the Money
410Out of the Money
SBUXIn the Money
$12.75In the Money
$14.25In the Money
$9.05In 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
409Out of the Money
SBUXIn the Money
$13.40In the Money
$16.15In the Money
$16.15In 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
90Out of the Money
12,094Out of the Money
SBUXIn the Money
$13.50In the Money
$17.10In the Money
$15.10In the Money
$-1.75In the Money
166In the Money
28In 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
10Out of the Money
242Out of the Money
SBUXIn the Money
$15.20In the Money
$17.15In the Money
$13.85In 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
5Out of the Money
637Out of the Money
SBUXIn the Money
$15.25In the Money
$18.85In the Money
$14.95In 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
$0.00Out of the Money
83Out of the Money
6,156Out of the Money
SBUXIn the Money
$18.25In the Money
$22.25In the Money
$20.10In the Money
$-1.75In the Money
163In the Money
26In 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
4,425Out of the Money
SBUXIn the Money
$23.25In the Money
$26.45In the Money
$25.05In the Money
$-1.63In the Money
1In the Money
9In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,902Out of the Money
SBUXIn the Money
$28.70In the Money
$32.15In the Money
$27.81In 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
3,860Out of the Money
SBUXIn the Money
$33.25In the Money
$37.15In the Money
$27.15In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
688Out of the Money
SBUXIn the Money
$38.30In the Money
$41.85In the Money
$37.04In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,499Out of the Money
SBUXIn the Money
$43.25In the Money
$47.00In the Money
$40.60In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
459Out of the Money
SBUXIn the Money
$48.30In the Money
$51.90In the Money
$45.05In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.53Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
437Out of the Money
SBUXIn the Money
$53.25In the Money
$57.05In 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
$0.53Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
SBUXIn the Money
$58.25In the Money
$62.15In the Money
$54.75In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
2Out of the Money
449Out of the Money
SBUXIn the Money
$63.25In the Money
$67.15In 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
$0.53Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
303Out of the Money
SBUXIn the Money
$68.25In the Money
$72.15In the Money
$51.35In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBUXIn the Money
$73.25In the Money
$77.15In the Money
$55.69In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.53Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBUXIn the Money
$78.45In the Money
$82.15In the Money
$81.86In the Money
$0.00In the Money
---In the Money
---In the Money