Stocks Options

LAST PRICE
75.6800
TODAY'S CHANGE (%)
Trending Up2.1800 (2.9660%)

Bid / Lots
75.4900/ 1
Ask / Lots
75.5600/ 5
Open / Previous Close
73.5700 / 73.5000
Day Range
Low 73.0700
High 75.7600
52 Week Range
Low 71.8000
High 108.1100
Volume
18,591,499
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.210

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$28.00In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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	1Out of the Money
SBUXIn the Money	$23.00In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	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	40Out of the Money
SBUXIn the Money	$18.75In the Money	$22.55In the Money	$18.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	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	286Out of the Money
SBUXIn the Money	$13.65In the Money	$17.30In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	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	121Out of the Money
SBUXIn the Money	$12.55In the Money	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SBUXIn the Money	$11.05In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	SBUXOut of the Money	$0.00Out of the Money	$0.91Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
SBUXIn the Money	$10.60In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SBUXOut of the Money	$0.00Out of the Money	$0.93Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
SBUXIn the Money	$9.05In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	$0.00Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$8.95In the Money	$11.85In the Money	$8.41In the Money	$-0.39In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	1,023Out of the Money
SBUXIn the Money	$8.35In the Money	$10.95In the Money	$6.30In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
SBUXIn the Money	$6.70In the Money	$9.95In the Money	$6.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SBUXIn the Money	$6.15In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	SBUXOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
SBUXIn the Money	$5.90In the Money	$8.85In the Money	$4.05In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SBUXIn the Money	$4.60In the Money	$7.95In the Money	$6.25In the Money	$3.72In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	1,157Out of the Money
SBUXIn the Money	$3.60In the Money	$7.45In the Money	$5.75In the Money	$1.98In the Money	31In the Money	587In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,818Out of the Money	3,180Out of the Money
SBUXIn the Money	$2.60In the Money	$5.60In the Money	$4.60In the Money	$2.10In the Money	50In the Money	155In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	530Out of the Money	1,833Out of the Money
SBUXIn the Money	$2.56In the Money	$4.35In the Money	$3.50In the Money	$1.90In the Money	275In the Money	1,253In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	2,378Out of the Money	5,016Out of the Money
SBUXIn the Money	$1.52In the Money	$3.90In the Money	$2.51In the Money	$1.72In the Money	1,401In the Money	3,695In the Money	Filter Table By Strike Price of$73.00	SBUXNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.22Near the Money	2,547Near the Money	5,941Near the Money
SBUXIn the Money	$1.61In the Money	$1.88In the Money	$1.76In the Money	$1.43In the Money	4,279In the Money	7,059In the Money	Filter Table By Strike Price of$74.00	SBUXNear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.88Near the Money	25,402Near the Money	3,920Near the Money
SBUXUnderlying issue's last price	$0.68Underlying issue's last price	$0.95Underlying issue's last price	$0.90Underlying issue's last price	$0.79Underlying issue's last price	12,369Underlying issue's last price	9,314Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.18Underlying issue's last price	$0.21Underlying issue's last price	$0.18Underlying issue's last price	$-0.83Underlying issue's last price	12,336Underlying issue's last price	1,338Underlying issue's last price
SBUXNear the Money	$0.30Near the Money	$0.36Near the Money	$0.31Near the Money	$0.24Near the Money	8,874Near the Money	5,772Near the Money	Filter Table By Strike Price of$76.00	SBUXIn the Money	$0.58In the Money	$0.84In the Money	$0.70In the Money	$-1.97In the Money	368In the Money	566In the Money
SBUXNear the Money	$0.06Near the Money	$0.13Near the Money	$0.12Near the Money	$0.08Near the Money	10,154Near the Money	5,676Near the Money	Filter Table By Strike Price of$77.00	SBUXIn the Money	$0.55In the Money	$2.02In the Money	$1.88In the Money	$-1.67In the Money	15In the Money	273In the Money
SBUXNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	464Near the Money	2,706Near the Money	Filter Table By Strike Price of$78.00	SBUXIn the Money	$1.21In the Money	$2.98In the Money	$2.40In the Money	$-2.21In the Money	81In the Money	334In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	162Out of the Money	956Out of the Money	Filter Table By Strike Price of$79.00	SBUXIn the Money	$2.14In the Money	$4.65In the Money	$3.65In the Money	$-1.99In the Money	13In the Money	408In 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	621Out of the Money	2,580Out of the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	$3.10In the Money	$5.70In the Money	$4.47In the Money	$-2.02In the Money	160In the Money	203In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	34Out of the Money	334Out of the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$4.20In the Money	$6.65In the Money	$5.50In the Money	$-2.17In the Money	20In the Money	25In 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	473Out of the Money	831Out of the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$5.20In the Money	$7.65In the Money	$6.45In the Money	$-2.10In the Money	33In the Money	40In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	226Out of the Money	681Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$6.15In the Money	$7.55In the Money	$7.45In the Money	$-2.15In the Money	77In the Money	32In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	52Out of the Money	1,153Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$7.35In the Money	$8.55In the Money	$8.50In the Money	$-2.10In the Money	89In the Money	41In 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	---Out of the Money	557Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$8.20In the Money	$10.35In the Money	$10.00In the Money	$-1.45In the Money	10In the Money	19In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	628Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$8.70In the Money	$11.45In the Money	$12.55In the Money	$0.00In the Money	---In the Money	13In 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	583Out of the Money	3,306Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$10.10In the Money	$11.95In the Money	$11.45In the Money	$-2.10In the Money	43In the Money	20In 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	289Out of the Money	1,137Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$11.20In the Money	$13.25In the Money	$14.45In the Money	$0.00In the Money	---In the Money	19In 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	102Out of the Money	2,237Out of the Money	Filter Table By Strike Price of$89.00	SBUXIn the Money	$12.15In the Money	$14.55In the Money	$14.00In the Money	$-1.60In the Money	11In the Money	7In 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	2Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$12.50In the Money	$16.40In the Money	$16.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$91.00	SBUXIn the Money	$13.50In the Money	$17.40In the Money	$16.93In 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	1,048Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$14.50In the Money	$18.40In the Money	$18.78In 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	402Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$15.50In the Money	$19.45In the Money	$18.72In 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	376Out of the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$16.45In the Money	$20.35In the Money	$21.50In 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	$0.01Out of the Money	1Out of the Money	709Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$17.60In the Money	$21.45In the Money	$20.56In 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	157Out of the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$18.55In the Money	$22.45In the Money	$22.25In 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	1Out of the Money	265Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$19.50In the Money	$23.35In the Money	$10.35In 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	283Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$20.55In the Money	$24.45In 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	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$21.50In the Money	$25.45In 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	$0.00Out of the Money	---Out of the Money	633Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$22.05In the Money	$26.80In the Money	$24.35In 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	47Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$23.20In the Money	$28.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$24.15In the Money	$28.95In 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	69Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$25.15In the Money	$30.00In the Money	$25.50In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$26.20In the Money	$30.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$27.10In the Money	$31.95In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$28.20In the Money	$32.45In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$29.05In the Money	$33.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$30.25In the Money	$34.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$31.20In the Money	$35.80In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$32.10In the Money	$36.75In 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	17Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$37.25In the Money	$41.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$42.00In the Money	$46.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$47.15In the Money	$51.90In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$52.15In the Money	$56.75In 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	10Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$57.15In the Money	$62.00In the Money	$62.56In the Money	$0.00In the Money	---In the Money	---In the Money

Starbucks Corp
NASDAQ:SBUXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)