• LAST PRICE
    76.4500
  • TODAY'S CHANGE (%)
    Trending Down-0.1000 (-0.1306%)
  • Bid / Lots
    76.4500/ 3
  • Ask / Lots
    76.4800/ 2
  • Open / Previous Close
    77.1400 / 76.5500
  • Day Range
    Low 76.3110
    High 77.1400
  • 52 Week Range
    Low 71.5500
    High 107.6600
  • Volume
    1,853,944
    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 July 26, 2024)

  • Put Options (expires Friday July 26, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$29.65In the Money
$33.55In 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
$0.53Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$24.65In the Money
$28.55In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$19.65In the Money
$23.00In the Money
$21.47In the Money
$-0.88In the Money
19In the Money
19In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SBUXIn the Money
$16.40In the Money
$16.60In the Money
$14.55In the Money
$0.00In the Money
---In the Money
4In 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
725Out of the Money
SBUXIn the Money
$15.10In the Money
$15.60In the Money
$15.50In the Money
$1.95In the Money
19In the Money
4In 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
61Out of the Money
SBUXIn the Money
$14.40In the Money
$14.90In the Money
$12.80In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
SBUXIn the Money
$13.35In the Money
$13.70In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
958Out of the Money
SBUXIn the Money
$12.40In the Money
$12.60In the Money
$11.95In the Money
$0.00In the Money
---In the Money
1In 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
382Out of the Money
SBUXIn the Money
$11.40In the Money
$11.60In the Money
$11.85In the Money
$0.00In the Money
---In the Money
27In 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
2Out of the Money
447Out of the Money
SBUXIn the Money
$10.35In the Money
$10.60In the Money
$11.20In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
SBUXIn the Money
$9.40In the Money
$9.65In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
402Out of the Money
SBUXIn the Money
$8.40In the Money
$8.60In 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
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
10Out of the Money
340Out of the Money
SBUXIn the Money
$7.35In the Money
$7.65In the Money
$8.03In the Money
$0.00In the Money
---In the Money
16In 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
---Out of the Money
279Out of the Money
SBUXIn the Money
$6.40In the Money
$6.55In the Money
$6.70In the Money
$-0.35In the Money
1In the Money
81In 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
64Out of the Money
1,847Out of the Money
SBUXIn the Money
$5.45In the Money
$5.60In the Money
$6.30In the Money
$0.00In the Money
---In the Money
104In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
2Out of the Money
534Out of the Money
SBUXIn the Money
$4.45In the Money
$4.65In the Money
$4.50In the Money
$-0.39In the Money
5In the Money
438In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
176Out of the Money
1,413Out of the Money
SBUXIn the Money
$3.50In the Money
$3.65In the Money
$3.70In the Money
$-0.35In the Money
8In the Money
545In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
145Out of the Money
1,288Out of the Money
SBUXIn the Money
$2.56In the Money
$2.77In the Money
$2.82In the Money
$-0.02In the Money
15In the Money
1,316In the Money
SBUXNear the Money
$0.10Near the Money
$0.13Near the Money
$0.11Near the Money
$-0.05Near the Money
140Near the Money
2,852Near the Money
SBUXIn the Money
$1.73In the Money
$1.83In the Money
$1.82In the Money
$-0.23In the Money
35In the Money
2,941In the Money
SBUXNear the Money
$0.24Near the Money
$0.29Near the Money
$0.26Near the Money
$-0.06Near the Money
654Near the Money
3,066Near the Money
SBUXUnderlying issue's last price
$1.02Underlying issue's last price
$1.10Underlying issue's last price
$1.08Underlying issue's last price
$-0.22Underlying issue's last price
186Underlying issue's last price
2,975Underlying issue's last price
Filter Table By Strike Price of$76.00Underlying issue's last price
SBUXUnderlying issue's last price
$0.53Underlying issue's last price
$0.60Underlying issue's last price
$0.56Underlying issue's last price
$-0.05Underlying issue's last price
454Underlying issue's last price
1,889Underlying issue's last price
SBUXNear the Money
$0.55Near the Money
$0.59Near the Money
$0.55Near the Money
$-0.19Near the Money
1,170Near the Money
3,421Near the Money
SBUXIn the Money
$1.03In the Money
$1.10In the Money
$1.08In the Money
$-0.02In the Money
93In the Money
2,198In the Money
SBUXNear the Money
$0.27Near the Money
$0.29Near the Money
$0.27Near the Money
$-0.14Near the Money
850Near the Money
5,364Near the Money
SBUXIn the Money
$1.74In the Money
$1.82In the Money
$1.69In the Money
$-0.04In the Money
20In the Money
1,211In the Money
SBUXNear the Money
$0.13Near the Money
$0.14Near the Money
$0.12Near the Money
$-0.08Near the Money
810Near the Money
8,945Near the Money
SBUXIn the Money
$2.44In the Money
$2.69In the Money
$2.54In the Money
$-0.01In the Money
2In the Money
457In the Money
SBUXOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
1,651Out of the Money
9,034Out of the Money
SBUXIn the Money
$3.50In the Money
$3.70In the Money
$3.50In the Money
$0.20In the Money
8In the Money
798In the Money
SBUXOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
234Out of the Money
2,818Out of the Money
SBUXIn the Money
$4.00In the Money
$4.90In the Money
$4.55In the Money
$0.00In the Money
---In the Money
33In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
33Out of the Money
1,328Out of the Money
SBUXIn the Money
$5.10In the Money
$5.65In the Money
$5.45In the Money
$-0.05In the Money
1In the Money
33In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
106Out of the Money
6,759Out of the Money
SBUXIn the Money
$6.00In the Money
$6.65In the Money
$6.36In the Money
$0.00In the Money
---In the Money
14In 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
7Out of the Money
5,059Out of the Money
SBUXIn the Money
$7.05In the Money
$7.65In the Money
$5.40In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
2,395Out of the Money
SBUXIn the Money
$8.45In the Money
$9.10In the Money
$8.05In the Money
$0.00In the Money
---In the Money
4In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
10Out of the Money
295Out of the Money
SBUXIn the Money
$9.45In the Money
$9.65In the Money
$10.35In the Money
$-1.15In the Money
1In the Money
---In 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
2Out of the Money
309Out of the Money
SBUXIn the Money
$10.45In the Money
$10.65In the Money
$12.25In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
403Out of the Money
SBUXIn the Money
$11.40In the Money
$11.70In the Money
$9.25In the Money
$0.00In the Money
---In the Money
1In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
SBUXIn the Money
$12.45In the Money
$12.70In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
517Out of the Money
SBUXIn the Money
$13.45In the Money
$14.25In the Money
$11.95In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.21Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
191Out of the Money
SBUXIn the Money
$14.45In the Money
$14.65In the Money
$14.35In the Money
$-0.80In the Money
1In 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
6Out of the Money
409Out of the Money
SBUXIn the Money
$15.45In the Money
$15.70In the Money
$16.20In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.73Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
213Out of the Money
SBUXIn the Money
$16.10In the Money
$17.05In the Money
$15.30In 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
847Out of the Money
SBUXIn the Money
$18.35In the Money
$18.65In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
SBUXIn the Money
$22.00In the Money
$25.15In the Money
$21.45In the Money
$0.00In the Money
---In the Money
9In 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
67Out of the Money
SBUXIn the Money
$26.45In the Money
$30.40In 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
$0.16Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
SBUXIn the Money
$31.45In the Money
$35.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money