Stocks Options

LAST PRICE
96.4781
TODAY'S CHANGE (%)
Trending Up0.9381 (0.9819%)

Bid / Lots
96.4700/ 3
Ask / Lots
96.4800/ 1
Open / Previous Close
95.9500 / 95.5400
Day Range
Low 95.4700
High 96.8800
52 Week Range
Low 89.2100
High 115.4800
Volume
4,212,006
above 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 22.616

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

Call Options (expires Friday December 08, 2023)
Put Options (expires Friday December 08, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$41.40In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	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	14Out of the Money
SBUXIn the Money	$35.95In the Money	$36.70In the Money	$42.90In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$31.30In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$26.10In the Money	$26.60In the Money	$28.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SBUXIn the Money	$21.45In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$17.45In the Money	$17.60In the Money	$24.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$16.45In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$15.40In 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$81.00	SBUXOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$14.40In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$13.45In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$12.45In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$11.40In the Money	$11.60In the Money	$13.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$85.00	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	5Out of the Money
SBUXIn the Money	$10.45In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SBUXIn the Money	$9.45In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	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	55Out of the Money
SBUXIn the Money	$8.45In the Money	$8.60In the Money	$7.70In the Money	$-1.65In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
SBUXIn the Money	$7.45In the Money	$7.60In the Money	$7.00In the Money	$-2.90In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	484Out of the Money	466Out of the Money
SBUXIn the Money	$6.45In the Money	$6.60In the Money	$6.10In the Money	$0.25In the Money	7In the Money	20In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	712Out of the Money	1,101Out of the Money
SBUXIn the Money	$5.50In the Money	$5.65In the Money	$5.10In the Money	$0.15In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	523Out of the Money	312Out of the Money
SBUXIn the Money	$4.50In the Money	$4.65In the Money	$4.60In the Money	$0.70In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	342Out of the Money	308Out of the Money
SBUXIn the Money	$3.50In the Money	$3.65In the Money	$3.85In the Money	$1.21In the Money	8In the Money	30In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	503Out of the Money	435Out of the Money
SBUXIn the Money	$2.60In the Money	$2.69In the Money	$2.50In the Money	$0.32In the Money	34In the Money	26In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.09Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.24Near the Money	397Near the Money	1,240Near the Money
SBUXIn the Money	$1.74In the Money	$1.82In the Money	$1.76In the Money	$0.55In the Money	997In the Money	803In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.22Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.38Near the Money	643Near the Money	1,021Near the Money
SBUXUnderlying issue's last price	$1.03Underlying issue's last price	$1.07Underlying issue's last price	$1.06Underlying issue's last price	$0.34Underlying issue's last price	1,285Underlying issue's last price	1,077Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.50Underlying issue's last price	$0.54Underlying issue's last price	$0.52Underlying issue's last price	$-0.59Underlying issue's last price	576Underlying issue's last price	3,807Underlying issue's last price
SBUXNear the Money	$0.53Near the Money	$0.57Near the Money	$0.57Near the Money	$0.18Near the Money	1,341Near the Money	1,615Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$1.00In the Money	$1.03In the Money	$1.08In the Money	$-0.63In the Money	153In the Money	2,421In the Money
SBUXNear the Money	$0.24Near the Money	$0.27Near the Money	$0.27Near the Money	$0.07Near the Money	1,415Near the Money	2,581Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.67In the Money	$1.75In the Money	$1.78In the Money	$-0.77In the Money	24In the Money	538In the Money
SBUXNear the Money	$0.11Near the Money	$0.13Near the Money	$0.13Near the Money	$0.03Near the Money	362Near the Money	973Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.54In the Money	$2.64In the Money	$2.65In the Money	$-0.85In the Money	10In the Money	660In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	194Out of the Money	1,956Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.50In the Money	$3.60In the Money	$4.20In the Money	$-0.33In the Money	27In the Money	391In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	150Out of the Money	976Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$4.45In the Money	$4.60In the Money	$5.10In the Money	$-0.55In the Money	12In the Money	500In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	55Out of the Money	783Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$5.45In the Money	$5.60In the Money	$6.35In the Money	$-0.15In the Money	1In the Money	308In 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	---Out of the Money	912Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$6.45In the Money	$6.60In the Money	$6.75In the Money	$-1.30In the Money	1In the Money	61In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	51Out of the Money	716Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.45In the Money	$7.60In the Money	$8.15In the Money	$0.00In the Money	---In the Money	12In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	903Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$8.45In the Money	$8.60In the Money	$7.30In 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	$0.02Out of the Money	$-0.08Out of the Money	2Out of the Money	309Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$9.45In the Money	$9.60In the Money	$6.10In the Money	$0.00In the Money	---In the Money	7In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	595Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$10.45In the Money	$10.60In the Money	$4.25In 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	$-0.01Out of the Money	1Out of the Money	336Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$11.45In the Money	$11.60In the Money	$11.25In 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	$-0.01Out of the Money	100Out of the Money	120Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$12.45In the Money	$12.60In the Money	$10.48In 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	464Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$13.45In the Money	$13.60In the Money	$12.95In 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	156Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$14.45In the Money	$14.60In 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	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$15.40In the Money	$15.60In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$16.45In the Money	$16.60In the Money	$14.00In 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	3Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$17.45In the Money	$17.60In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$18.45In the Money	$18.60In the Money	$12.10In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$116.00	SBUXIn the Money	$19.45In the Money	$19.60In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$117.00	SBUXIn the Money	$20.45In the Money	$20.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$118.00	SBUXIn the Money	$21.45In the Money	$21.60In 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	$0.50Out 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$119.00	SBUXIn the Money	$22.45In the Money	$22.60In the Money	$20.40In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.50Out 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	$23.45In the Money	$23.60In 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	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$28.45In the Money	$28.60In the Money	$22.45In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.50Out 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	$33.45In the Money	$33.70In the Money	$30.34In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.50Out 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$135.00	SBUXIn the Money	$38.35In the Money	$38.65In the Money	$44.15In 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 December 08, 2023)

Put Options (expires Friday December 08, 2023)