Stocks Options

LAST PRICE
97.9200
TODAY'S CHANGE (%)
Trending Down-1.2300 (-1.2405%)

Bid / Lots
97.9100/ 7
Ask / Lots
97.9300/ 14
Open / Previous Close
98.8000 / 99.1500
Day Range
Low 97.6400
High 98.9600
52 Week Range
Low 70.3500
High 115.4800
Volume
3,302,618
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 28.917

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	$42.80In the Money	$43.00In 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	$37.70In the Money	$38.10In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$32.80In the Money	$33.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$27.75In the Money	$28.00In the Money	$29.65In the Money	$0.00In the Money	---In the Money	1In 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	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$22.85In the Money	$23.00In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$17.85In the Money	$18.00In the Money	$18.15In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$80.00	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	58Out of the Money
SBUXIn the Money	$14.85In the Money	$15.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$13.85In the Money	$14.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SBUXIn the Money	$12.85In the Money	$13.00In the Money	$14.62In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$85.00	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	70Out of the Money
SBUXIn the Money	$11.85In the Money	$12.00In the Money	$12.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$86.00	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	61Out of the Money
SBUXIn the Money	$10.85In the Money	$11.00In the Money	$10.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
SBUXIn the Money	$9.85In the Money	$10.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SBUXIn the Money	$8.85In the Money	$9.00In the Money	$9.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SBUXIn the Money	$7.85In the Money	$8.00In the Money	$9.50In the Money	$0.00In the Money	---In the Money	31In 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	$0.00Out of the Money	---Out of the Money	93Out of the Money
SBUXIn the Money	$6.80In the Money	$7.00In the Money	$7.35In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$91.00	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	$5.85In the Money	$6.00In the Money	$6.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$92.00	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	164Out of the Money
SBUXIn the Money	$4.85In the Money	$5.00In the Money	$4.91In the Money	$-0.28In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$93.00	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	654Out of the Money
SBUXIn the Money	$3.85In the Money	$4.00In the Money	$4.18In the Money	$-0.62In the Money	5In the Money	18In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	273Out of the Money
SBUXIn the Money	$2.86In the Money	$2.96In the Money	$3.14In the Money	$-0.91In the Money	3In the Money	111In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	51Near the Money	630Near the Money
SBUXIn the Money	$1.86In the Money	$1.97In the Money	$2.00In the Money	$-0.91In the Money	36In the Money	97In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	72Near the Money	962Near the Money
SBUXUnderlying issue's last price	$0.87Underlying issue's last price	$0.98Underlying issue's last price	$0.91Underlying issue's last price	$-1.21Underlying issue's last price	184Underlying issue's last price	359Underlying issue's last price	Filter Table By Strike Price of$97.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.00Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.04Underlying issue's last price	364Underlying issue's last price	1,033Underlying issue's last price
SBUXNear the Money	$0.10Near the Money	$0.11Near the Money	$0.10Near the Money	$-1.15Near the Money	1,356Near the Money	2,177Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$0.18In the Money	$0.20In the Money	$0.22In the Money	$0.10In the Money	1,146In the Money	1,263In the Money
SBUXNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.50Near the Money	1,392Near the Money	2,278Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.04In the Money	$1.14In the Money	$1.05In the Money	$0.68In the Money	243In the Money	995In the Money
SBUXNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	1,364Near the Money	8,085Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$2.03In the Money	$2.14In the Money	$2.00In the Money	$0.96In the Money	110In the Money	639In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	587Out of the Money	2,165Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$3.00In the Money	$3.15In the Money	$3.25In the Money	$0.98In the Money	8In the Money	151In 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	1,074Out of the Money	6,513Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$4.00In the Money	$4.15In the Money	$4.15In the Money	$-0.10In the Money	1In the Money	29In 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	12Out of the Money	1,243Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$5.00In the Money	$5.15In the Money	$5.23In the Money	$0.47In the Money	1In the Money	14In 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	8Out of the Money	723Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$6.00In the Money	$6.15In the Money	$5.60In the Money	$0.00In the Money	---In the Money	29In 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	6Out of the Money	1,563Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$7.00In the Money	$7.15In the Money	$7.10In the Money	$1.13In the Money	2In 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	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.00In the Money	$8.15In the Money	$7.24In the Money	$0.00In the Money	---In the Money	6In 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	292Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$9.00In the Money	$9.15In the Money	$8.15In the Money	$0.00In the Money	---In the Money	2In 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	190Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$10.00In the Money	$10.15In the Money	$10.25In 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	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$11.00In the Money	$11.15In the Money	$4.04In 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	499Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$12.00In the Money	$12.20In the Money	$9.80In 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	102Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$13.00In the Money	$13.15In the Money	$13.30In 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	97Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$14.00In the Money	$14.15In the Money	$12.20In 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	78Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$15.00In the Money	$15.15In the Money	$15.02In the Money	$3.28In the Money	2In the Money	2In 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	201Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$16.00In the Money	$16.15In the Money	$8.06In 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	193Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$17.00In the Money	$17.15In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$116.00	SBUXIn the Money	$18.00In the Money	$18.15In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	798Out of the Money	Filter Table By Strike Price of$117.00	SBUXIn the Money	$19.00In the Money	$19.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$118.00	SBUXIn the Money	$20.00In the Money	$20.15In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$119.00	SBUXIn the Money	$21.00In the Money	$21.15In 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	34Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$22.00In the Money	$22.20In 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	$0.01Out 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	$23.00In the Money	$23.15In the Money	$23.00In 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	19Out of the Money	Filter Table By Strike Price of$122.00	SBUXIn the Money	$24.00In the Money	$24.15In 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	9Out of the Money	Filter Table By Strike Price of$123.00	SBUXIn the Money	$25.00In the Money	$25.25In 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	$0.10Out 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	$26.00In the Money	$26.20In 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	20Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$27.00In the Money	$27.15In 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	$32.00In the Money	$32.25In 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	$36.85In the Money	$37.30In 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	$41.95In the Money	$42.25In 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	1Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$47.00In the Money	$47.30In 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)