Stocks Options

LAST PRICE
99.5000
TODAY'S CHANGE (%)
Trending Up1.9800 (2.0304%)

Bid / Lots
99.2000/ 5
Ask / Lots
99.4500/ 8
Open / Previous Close
98.3100 / 97.5200
Day Range
Low 98.1900
High 99.6600
52 Week Range
Low 70.3500
High 115.4800
Volume
6,221,417
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 29.118

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

Call Options (expires Friday June 09, 2023)
Put Options (expires Friday June 09, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$44.35In the Money	$44.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$39.35In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money
SBUXIn the Money	$34.35In the Money	$34.80In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$29.40In the Money	$29.80In the Money	$29.65In the Money	$29.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$24.40In the Money	$24.75In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$19.40In the Money	$19.80In the Money	$17.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
SBUXIn the Money	$16.40In the Money	$16.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$15.40In the Money	$15.80In 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	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	16Out of the Money
SBUXIn the Money	$14.45In the Money	$14.80In the Money	$14.62In the Money	$-0.13In the Money	1In the Money	10In 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	$-0.03Out of the Money	10Out of the Money	65Out of the Money
SBUXIn the Money	$13.40In the Money	$13.75In the Money	$12.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$86.00	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	1Out of the Money
SBUXIn the Money	$12.45In the Money	$12.80In the Money	$10.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	$11.45In the Money	$11.80In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	4Out of the Money	2Out of the Money
SBUXIn the Money	$10.45In the Money	$10.80In the Money	$10.65In the Money	$10.65In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	23Out of the Money	19Out of the Money
SBUXIn the Money	$9.45In the Money	$9.85In the Money	$9.50In the Money	$1.36In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	55Out of the Money	97Out of the Money
SBUXIn the Money	$8.45In the Money	$8.85In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	1Out of the Money	2Out of the Money
SBUXIn the Money	$7.45In the Money	$7.85In the Money	$5.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
SBUXIn the Money	$6.50In the Money	$6.85In the Money	$6.70In the Money	$2.05In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	19Out of the Money	645Out of the Money
SBUXIn the Money	$5.55In the Money	$5.85In the Money	$5.80In the Money	$1.34In the Money	9In the Money	19In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	35Out of the Money	215Out of the Money
SBUXIn the Money	$4.65In the Money	$4.80In the Money	$4.20In the Money	$0.70In the Money	12In the Money	90In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.28Out of the Money	397Out of the Money	648Out of the Money
SBUXIn the Money	$3.70In the Money	$3.85In the Money	$3.80In the Money	$1.57In the Money	3In the Money	73In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.38Out of the Money	87Out of the Money	270Out of the Money
SBUXIn the Money	$2.79In the Money	$2.93In the Money	$2.86In the Money	$1.44In the Money	176In the Money	211In the Money	Filter Table By Strike Price of$97.00	SBUXNear the Money	$0.23Near the Money	$0.28Near the Money	$0.27Near the Money	$-0.62Near the Money	84Near the Money	558Near the Money
SBUXIn the Money	$1.98In the Money	$2.10In the Money	$2.10In the Money	$1.18In the Money	286In the Money	1,014In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	$0.42Near the Money	$0.45Near the Money	$0.45Near the Money	$-0.94Near the Money	194Near the Money	571Near the Money
SBUXUnderlying issue's last price	$1.32Underlying issue's last price	$1.37Underlying issue's last price	$1.32Underlying issue's last price	$0.80Underlying issue's last price	1,410Underlying issue's last price	659Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.71Underlying issue's last price	$0.75Underlying issue's last price	$0.72Underlying issue's last price	$-0.89Underlying issue's last price	1,608Underlying issue's last price	566Underlying issue's last price
SBUXNear the Money	$0.79Near the Money	$0.82Near the Money	$0.79Near the Money	$0.51Near the Money	2,284Near the Money	984Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$1.17In the Money	$1.23In the Money	$1.19In the Money	$-1.26In the Money	317In the Money	320In the Money
SBUXNear the Money	$0.43Near the Money	$0.46Near the Money	$0.46Near the Money	$0.27Near the Money	1,299Near the Money	550Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$1.79In the Money	$1.91In the Money	$1.86In the Money	$-1.19In the Money	119In the Money	221In the Money
SBUXNear the Money	$0.22Near the Money	$0.25Near the Money	$0.23Near the Money	$0.13Near the Money	948Near the Money	492Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$2.58In the Money	$2.71In the Money	$2.65In the Money	$-1.75In the Money	9In the Money	54In the Money
SBUXOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.07Out of the Money	192Out of the Money	299Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$3.40In the Money	$3.75In the Money	$3.48In the Money	$-1.37In the Money	9In the Money	60In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.04Out of the Money	88Out of the Money	388Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$4.40In the Money	$4.70In the Money	$4.83In the Money	$-1.57In the Money	10In the Money	30In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.03Out of the Money	272Out of the Money	516Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$5.30In the Money	$5.70In the Money	$5.82In the Money	$-0.93In the Money	2In the Money	9In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	25Out of the Money	205Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$6.30In the Money	$6.70In the Money	$7.24In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	6Out of the Money	233Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$7.30In the Money	$7.70In the Money	$9.58In the Money	$0.00In the Money	---In the Money	33In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	34Out of the Money	118Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$8.30In the Money	$8.70In the Money	$10.25In the Money	$0.00In the Money	---In the Money	7In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	100Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$9.30In the Money	$9.70In the Money	$4.04In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	13Out of the Money	492Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$10.30In the Money	$10.70In the Money	$9.80In 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	$0.01Out of the Money	5Out of the Money	102Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$11.30In the Money	$11.70In the Money	$13.30In 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	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	102Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$12.30In the Money	$12.70In the Money	$5.97In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$13.30In the Money	$13.70In the Money	$11.74In the Money	$0.00In the Money	---In the Money	2In the Money
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	28Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$14.30In the Money	$14.70In the Money	$8.06In 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	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	90Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$15.25In the Money	$15.70In the Money	$16.50In the Money	$0.00In the Money	---In the Money	1In 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	2Out of the Money	43Out of the Money	Filter Table By Strike Price of$116.00	SBUXIn the Money	$16.30In the Money	$16.70In the Money	$10.70In 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	75Out of the Money	Filter Table By Strike Price of$117.00	SBUXIn the Money	$17.30In the Money	$17.70In the Money	$9.25In the Money	$0.00In the Money	---In the Money	---In the Money
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	23Out of the Money	Filter Table By Strike Price of$118.00	SBUXIn the Money	$18.30In the Money	$18.65In the Money	$18.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$119.00	SBUXIn the Money	$19.30In the Money	$19.65In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$20.30In the Money	$20.65In the Money	$20.30In 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	28Out of the Money	Filter Table By Strike Price of$121.00	SBUXIn the Money	$21.30In the Money	$21.65In the Money	$21.46In the Money	$21.46In the Money	1In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$122.00	SBUXIn the Money	$22.30In the Money	$22.70In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$123.00	SBUXIn the Money	$23.30In the Money	$23.70In 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	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$124.00	SBUXIn the Money	$24.30In the Money	$24.65In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$25.30In the Money	$25.70In the Money	$11.51In 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	3Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$30.30In the Money	$30.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$35.30In the Money	$35.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	$40.30In the Money	$40.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$45.30In the Money	$45.70In the Money	$0.00In 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 June 09, 2023)

Put Options (expires Friday June 09, 2023)