Stocks Options

LAST PRICE
95.8300
TODAY'S CHANGE (%)
Trending Up0.2700 (0.2825%)

Bid / Lots
95.8200/ 1
Ask / Lots
95.8400/ 4
Open / Previous Close
96.1700 / 95.5600
Day Range
Low 95.1500
High 96.5600
52 Week Range
Low 71.5500
High 107.6600
Volume
1,388,828
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 38.019

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$44.60In the Money	$47.35In 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	---Out of the Money	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$40.60In the Money	$41.25In 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	---Out of the Money	$1.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money
SBUXIn the Money	$35.35In the Money	$36.50In the Money	$35.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	$1.02Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
SBUXIn the Money	$30.25In the Money	$31.55In 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	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SBUXIn the Money	$25.65In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$1.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
SBUXIn the Money	$20.70In the Money	$20.95In the Money	$22.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money
SBUXIn the Money	$15.75In the Money	$15.90In the Money	$17.91In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	871Out of the Money
SBUXIn the Money	$14.75In the Money	$14.95In the Money	$15.83In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
SBUXIn the Money	$13.70In the Money	$13.95In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SBUXIn the Money	$12.75In the Money	$12.95In the Money	$15.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	845Out of the Money
SBUXIn the Money	$11.65In the Money	$11.95In the Money	$13.30In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,070Out of the Money
SBUXIn the Money	$10.75In the Money	$10.95In the Money	$10.24In the Money	$-1.93In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,152Out of the Money
SBUXIn the Money	$9.65In the Money	$9.95In the Money	$11.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	668Out of the Money
SBUXIn the Money	$8.70In the Money	$8.95In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,039Out of the Money
SBUXIn the Money	$7.75In the Money	$7.95In the Money	$9.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	492Out of the Money
SBUXIn the Money	$6.75In the Money	$6.90In the Money	$6.49In the Money	$-2.28In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	262Out of the Money
SBUXIn the Money	$5.75In the Money	$5.90In the Money	$5.90In the Money	$0.30In the Money	53In the Money	143In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	950Out of the Money	1,218Out of the Money
SBUXIn the Money	$4.75In the Money	$5.45In the Money	$4.39In the Money	$-1.25In the Money	1In the Money	49In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	474Out of the Money	1,880Out of the Money
SBUXIn the Money	$3.75In the Money	$3.90In the Money	$3.80In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	602Out of the Money	871Out of the Money
SBUXIn the Money	$2.67In the Money	$2.93In the Money	$2.82In the Money	$0.23In the Money	6In the Money	113In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.07Near the Money	34Near the Money	2,079Near the Money
SBUXIn the Money	$1.75In the Money	$1.91In the Money	$1.42In the Money	$-0.41In the Money	35In the Money	239In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.02Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.11Near the Money	120Near the Money	943Near the Money
SBUXUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.67Underlying issue's last price	$-0.29Underlying issue's last price	83Underlying issue's last price	642Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.06Underlying issue's last price	$0.10Underlying issue's last price	$0.09Underlying issue's last price	$-0.31Underlying issue's last price	1,685Underlying issue's last price	1,502Underlying issue's last price
SBUXNear the Money	$0.20Near the Money	$0.23Near the Money	$0.20Near the Money	$-0.24Near the Money	801Near the Money	1,417Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$0.36In the Money	$0.41In the Money	$0.40In the Money	$-0.46In the Money	318In the Money	734In the Money
SBUXNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.15Near the Money	305Near the Money	2,936Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$1.15In the Money	$1.32In the Money	$1.17In the Money	$-0.40In the Money	82In the Money	660In the Money
SBUXNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.05Near the Money	232Near the Money	2,058Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$2.13In the Money	$2.26In the Money	$2.30In the Money	$-0.10In the Money	19In the Money	278In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	155Out of the Money	2,566Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$3.10In the Money	$3.25In the Money	$3.45In the Money	$-0.05In the Money	27In the Money	41In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	56Out of the Money	1,456Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$4.10In the Money	$4.25In the Money	$4.46In the Money	$0.20In the Money	227In the Money	313In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	106Out of the Money	633Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$5.10In the Money	$5.25In the Money	$4.55In the Money	$-0.76In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	499Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$6.10In the Money	$6.25In the Money	$6.09In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$7.10In the Money	$7.25In the Money	$7.65In the Money	$1.35In the Money	14In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$8.05In the Money	$8.65In the Money	$9.25In the Money	$0.00In the Money	---In the Money	5In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	44Out of the Money	279Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$9.05In the Money	$9.25In the Money	$9.76In the Money	$0.00In the Money	---In the Money	13In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$10.00In the Money	$10.25In the Money	$10.35In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$10.75In the Money	$11.25In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$11.95In the Money	$12.45In the Money	$12.38In the Money	$0.00In the Money	---In the Money	5In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	910Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$11.55In the Money	$14.05In the Money	$12.55In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$14.00In the Money	$15.45In the Money	$15.50In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$14.75In the Money	$16.25In the Money	$15.95In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$15.55In the Money	$17.85In the Money	$15.95In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$18.45In the Money	$20.05In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,285Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$23.60In the Money	$25.40In the Money	$24.25In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)