• LAST PRICE
    79.2700
  • TODAY'S CHANGE (%)
    Trending Up5.0800 (6.8473%)
  • Bid / Lots
    78.9500/ 1
  • Ask / Lots
    79.0500/ 5
  • Open / Previous Close
    74.6600 / 74.1900
  • Day Range
    Low 74.1900
    High 79.3800
  • 52 Week Range
    Low 71.5500
    High 107.6600
  • Volume
    32,965,919
    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 July 26, 2024)

  • Put Options (expires Friday July 26, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$32.15In the Money
$36.40In 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
$2.13Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$27.15In the Money
$31.40In 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
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$22.15In the Money
$26.40In 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
$0.72Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SBUXIn the Money
$17.15In the Money
$21.45In the Money
$14.55In the Money
$-0.45In the Money
5In 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
15Out of the Money
710Out of the Money
SBUXIn the Money
$16.15In the Money
$20.45In the Money
$13.55In the Money
$13.55In the Money
4In 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
6Out of the Money
61Out of the Money
SBUXIn the Money
$15.15In the Money
$19.45In the Money
$12.80In the Money
$12.80In the Money
2In 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
5Out of the Money
82Out of the Money
SBUXIn the Money
$14.15In the Money
$18.45In 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
$-0.03Out of the Money
206Out of the Money
136Out of the Money
SBUXIn the Money
$13.15In the Money
$17.45In the Money
$11.95In the Money
$11.95In the Money
1In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
61Out of the Money
98Out of the Money
SBUXIn the Money
$12.20In the Money
$16.45In the Money
$13.48In the Money
$3.53In the Money
1In the Money
1In 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
12Out of the Money
96Out of the Money
SBUXIn the Money
$11.20In the Money
$15.35In 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
$2.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
5Out of the Money
63Out of the Money
SBUXIn the Money
$10.20In the Money
$14.45In 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
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
110Out of the Money
175Out of the Money
SBUXIn the Money
$9.20In the Money
$13.45In the Money
$7.20In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.19Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
157Out of the Money
206Out of the Money
SBUXIn the Money
$8.25In the Money
$12.40In the Money
$9.00In the Money
$2.22In the Money
8In the Money
16In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
116Out of the Money
183Out of the Money
SBUXIn the Money
$7.25In the Money
$11.45In the Money
$9.40In the Money
$4.78In the Money
61In the Money
123In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
375Out of the Money
1,568Out of the Money
SBUXIn the Money
$6.25In the Money
$10.45In the Money
$8.02In the Money
$3.82In the Money
5In the Money
123In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.10Out of the Money
199Out of the Money
438Out of the Money
SBUXIn the Money
$5.30In the Money
$9.45In the Money
$6.30In the Money
$3.64In the Money
131In the Money
458In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.23Out of the Money
577Out of the Money
1,747Out of the Money
SBUXIn the Money
$4.30In the Money
$6.80In the Money
$6.25In the Money
$4.45In the Money
275In the Money
632In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.47Out of the Money
1,596Out of the Money
1,010Out of the Money
SBUXIn the Money
$3.95In the Money
$6.00In the Money
$5.00In the Money
$3.83In the Money
693In the Money
1,280In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.80Out of the Money
1,214Out of the Money
2,510Out of the Money
SBUXIn the Money
$2.34In the Money
$4.50In the Money
$4.47In the Money
$3.77In the Money
3,081In the Money
2,551In the Money
SBUXOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-1.28Out of the Money
3,885Out of the Money
1,913Out of the Money
SBUXIn the Money
$3.45In the Money
$3.65In the Money
$3.55In the Money
$3.15In the Money
6,578In the Money
2,634In the Money
SBUXOut of the Money
$0.19Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$-1.70Out of the Money
3,120Out of the Money
588Out of the Money
SBUXIn the Money
$2.25In the Money
$2.79In the Money
$2.58In the Money
$2.34In the Money
1,752In the Money
2,628In the Money
SBUXNear the Money
$0.32Near the Money
$0.40Near the Money
$0.36Near the Money
$-2.46Near the Money
4,579Near the Money
883Near the Money
SBUXIn the Money
$1.59In the Money
$2.00In the Money
$1.96In the Money
$1.82In the Money
5,216In the Money
2,020In the Money
SBUXNear the Money
$0.59Near the Money
$0.88Near the Money
$0.67Near the Money
$-3.06Near the Money
2,831Near the Money
295Near the Money
SBUXUnderlying issue's last price
$1.30Underlying issue's last price
$1.40Underlying issue's last price
$1.30Underlying issue's last price
$1.20Underlying issue's last price
12,124Underlying issue's last price
1,126Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.81Underlying issue's last price
$1.17Underlying issue's last price
$1.04Underlying issue's last price
$-3.31Underlying issue's last price
446Underlying issue's last price
127Underlying issue's last price
SBUXNear the Money
$0.86Near the Money
$0.89Near the Money
$0.89Near the Money
$0.82Near the Money
8,239Near the Money
2,710Near the Money
SBUXIn the Money
$1.50In the Money
$1.60In the Money
$1.94In the Money
$-3.06In the Money
187In the Money
666In the Money
SBUXNear the Money
$0.50Near the Money
$0.55Near the Money
$0.50Near the Money
$0.46Near the Money
3,234Near the Money
1,329Near the Money
SBUXIn the Money
$2.12In the Money
$2.86In the Money
$2.24In the Money
$-5.21In the Money
23In the Money
13In the Money
SBUXNear the Money
$0.32Near the Money
$0.34Near the Money
$0.34Near the Money
$0.28Near the Money
808Near the Money
761Near the Money
SBUXIn the Money
$2.67In the Money
$3.55In the Money
$2.98In the Money
$-3.42In the Money
33In the Money
6In the Money
SBUXOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$0.17Out of the Money
6,761Out of the Money
365Out of the Money
SBUXIn the Money
$3.00In the Money
$4.00In the Money
$8.50In the Money
$-0.05In the Money
4In the Money
7In the Money
SBUXOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$0.10Out of the Money
4,582Out of the Money
1,430Out of the Money
SBUXIn the Money
$2.69In the Money
$6.70In the Money
$5.40In the Money
$-3.95In the Money
5In the Money
---In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$0.08Out of the Money
1,691Out of the Money
547Out of the Money
SBUXIn the Money
$3.70In the Money
$7.90In the Money
$10.50In the Money
$-0.25In the Money
2In the Money
---In the Money
SBUXOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.08Out of the Money
191Out of the Money
296Out of the Money
SBUXIn the Money
$4.75In the Money
$8.90In the Money
$11.50In the Money
$0.00In the Money
3In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$0.05Out of the Money
409Out of the Money
553Out of the Money
SBUXIn the Money
$5.70In the Money
$9.75In the Money
$12.25In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$0.01Out of the Money
155Out of the Money
338Out of the Money
SBUXIn the Money
$7.05In the Money
$10.85In the Money
$9.25In the Money
$-2.70In the Money
3In the Money
---In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.07Out of the Money
9Out of the Money
28Out of the Money
SBUXIn the Money
$7.65In the Money
$11.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.03Out of the Money
621Out of the Money
433Out of the Money
SBUXIn the Money
$8.65In the Money
$12.85In the Money
$11.95In the Money
$1.45In the Money
2In the Money
---In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.21Out of the Money
$0.06Out of the Money
$0.03Out of the Money
6Out of the Money
160Out of the Money
SBUXIn the Money
$9.65In the Money
$13.90In the Money
$15.15In the Money
$15.15In the Money
1In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.03Out of the Money
192Out of the Money
222Out of the Money
SBUXIn the Money
$10.65In the Money
$14.90In the Money
$16.20In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.54Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
SBUXIn the Money
$11.65In the Money
$15.90In the Money
$18.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.03Out of the Money
33Out of the Money
99Out of the Money
SBUXIn the Money
$13.65In the Money
$17.90In the Money
$20.65In 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
38Out of the Money
44Out of the Money
SBUXIn the Money
$18.65In the Money
$22.90In the Money
$21.45In the Money
$21.45In the Money
10In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.01Out of the Money
47Out of the Money
20Out of the Money
SBUXIn the Money
$23.65In the Money
$27.90In 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
22Out of the Money
1Out of the Money
SBUXIn the Money
$28.65In the Money
$32.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money