Stocks Options

LAST PRICE
98.5700
TODAY'S CHANGE (%)
Trending Down-0.7100 (-0.7151%)

Bid / Lots
98.5000/ 10
Ask / Lots
98.7500/ 4
Open / Previous Close
99.1300 / 99.2800
Day Range
Low 98.5000
High 99.5100
52 Week Range
Low 71.5500
High 107.6600
Volume
9,898,495
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 37.968

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$52.65In the Money	$53.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SBUXOut of the Money	---Out of the Money	$0.92Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$47.70In the Money	$49.80In the Money	---In 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	$1.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$42.75In the Money	$44.80In the Money	---In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$37.75In the Money	$40.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$34.90In the Money	$36.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	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	295Out of the Money
SBUXIn the Money	$33.65In the Money	$34.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
SBUXIn the Money	$32.45In the Money	$35.15In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,178Out of the Money
SBUXIn the Money	$31.90In the Money	$32.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	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	447Out of the Money
SBUXIn the Money	$31.00In the Money	$31.75In the Money	$24.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SBUXIn the Money	$29.80In the Money	$31.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	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	34Out of the Money
SBUXIn the Money	$28.60In the Money	$29.75In the Money	$23.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SBUXIn the Money	$27.70In the Money	$28.85In the Money	$22.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
SBUXIn the Money	$26.70In the Money	$28.00In the Money	$21.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
SBUXIn the Money	$25.80In the Money	$27.80In the Money	$20.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
SBUXIn the Money	$24.65In the Money	$25.75In the Money	$18.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	$1.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	966Out of the Money
SBUXIn the Money	$23.80In the Money	$24.75In the Money	$18.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	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	155Out of the Money
SBUXIn the Money	$21.95In the Money	$23.70In the Money	$22.70In the Money	$0.00In the Money	---In the Money	11In 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	418Out of the Money
SBUXIn the Money	$22.40In the Money	$22.70In the Money	$22.85In the Money	$1.30In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$76.00	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	207Out of the Money
SBUXIn the Money	$19.60In the Money	$21.70In the Money	$21.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	---Out of the Money	$1.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	510Out of the Money
SBUXIn the Money	$20.00In the Money	$20.70In the Money	$19.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money
SBUXIn the Money	$17.80In the Money	$20.00In the Money	$20.20In the Money	$0.68In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$79.00	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	269Out of the Money
SBUXIn the Money	$16.70In the Money	$20.65In the Money	$18.97In the Money	$1.27In the Money	18In the Money	49In the Money	Filter Table By Strike Price of$80.00	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	937Out of the Money
SBUXIn the Money	$16.90In the Money	$17.65In the Money	$17.85In the Money	$0.80In the Money	4In the Money	41In the Money	Filter Table By Strike Price of$81.00	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	168Out of the Money
SBUXIn the Money	$16.00In the Money	$17.65In the Money	$16.75In the Money	$0.35In the Money	106In the Money	220In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	792Out of the Money
SBUXIn the Money	$14.95In the Money	$16.70In the Money	$15.68In the Money	$-0.36In the Money	1In the Money	112In the Money	Filter Table By Strike Price of$83.00	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	527Out of the Money
SBUXIn the Money	$13.65In the Money	$14.70In the Money	$14.73In the Money	$5.51In the Money	3In the Money	18In 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	264Out of the Money
SBUXIn the Money	$13.15In the Money	$13.70In the Money	$13.55In the Money	$1.05In the Money	3In the Money	63In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,619Out of the Money
SBUXIn the Money	$11.70In the Money	$12.70In the Money	$12.75In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	212Out of the Money
SBUXIn the Money	$11.05In the Money	$11.70In the Money	$7.73In the Money	$0.00In the Money	---In the Money	32In 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	85Out of the Money	414Out of the Money
SBUXIn the Money	$10.00In the Money	$10.70In the Money	$10.35In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	204Out of the Money	1,721Out of the Money
SBUXIn the Money	$8.75In the Money	$9.75In the Money	$9.69In the Money	$0.89In the Money	9In the Money	25In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,336Out of the Money
SBUXIn the Money	$7.75In the Money	$8.75In the Money	$8.76In the Money	$-0.09In the Money	6In the Money	474In 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	$-0.01Out of the Money	203Out of the Money	4,295Out of the Money
SBUXIn the Money	$6.75In the Money	$7.65In the Money	$7.80In the Money	$0.30In the Money	31In the Money	316In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	75Out of the Money	1,808Out of the Money
SBUXIn the Money	$5.65In the Money	$6.65In the Money	$6.70In the Money	$0.10In the Money	50In the Money	1,879In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	122Out of the Money	4,369Out of the Money
SBUXIn the Money	$4.70In the Money	$6.65In the Money	$5.67In the Money	$-0.35In the Money	384In the Money	2,036In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	174Out of the Money	2,158Out of the Money
SBUXIn the Money	$3.85In the Money	$6.65In the Money	$4.73In the Money	$-0.52In the Money	270In the Money	866In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	85Out of the Money	1,797Out of the Money
SBUXIn the Money	$2.77In the Money	$3.70In the Money	$3.70In the Money	$-0.56In the Money	238In the Money	2,502In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	403Out of the Money	1,784Out of the Money
SBUXIn the Money	$2.23In the Money	$2.69In the Money	$2.73In the Money	$-0.53In the Money	376In the Money	910In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	826Near the Money	2,716Near the Money
SBUXIn the Money	$1.29In the Money	$1.68In the Money	$2.00In the Money	$-0.35In the Money	334In the Money	2,210In the Money	Filter Table By Strike Price of$97.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	799Near the Money	1,866Near the Money
SBUXUnderlying issue's last price	$0.33Underlying issue's last price	$0.69Underlying issue's last price	$0.75Underlying issue's last price	$-0.78Underlying issue's last price	630Underlying issue's last price	913Underlying issue's last price	Filter Table By Strike Price of$98.00Underlying issue's last price	SBUXUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.22Underlying issue's last price	1,782Underlying issue's last price	1,976Underlying issue's last price
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.81Near the Money	2,192Near the Money	923Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$0.32In the Money	$0.55In the Money	$0.30In the Money	$-0.20In the Money	581In the Money	182In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.34Near the Money	2,206Near the Money	1,931Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$1.28In the Money	$1.57In the Money	$1.25In the Money	$0.15In the Money	384In the Money	538In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	273Near the Money	701Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$1.71In the Money	$2.61In the Money	$2.17In the Money	$0.12In the Money	20In the Money	13In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	70Out of the Money	695Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$2.29In the Money	$5.00In the Money	$3.15In the Money	$-0.50In the Money	5In the Money	3In 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	51Out of the Money	107Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$2.45In the Money	$4.75In the Money	$4.30In the Money	$-0.80In the Money	2In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	130Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$3.55In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	15Out of the Money	586Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$4.45In the Money	$7.85In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	131Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$5.90In the Money	$8.80In the Money	$7.75In the Money	$0.00In the Money	---In 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	337Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$6.90In the Money	$9.75In the Money	$9.15In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$7.90In the Money	$10.70In the Money	$9.18In the Money	$-1.32In the Money	1In the Money	5In 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	1Out of the Money	947Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$8.90In the Money	$12.30In the Money	$11.50In the Money	$0.00In the Money	---In the Money	16In the Money
SBUXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$9.25In the Money	$13.15In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.99Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$14.25In the Money	$18.30In the Money	$16.25In the Money	$16.25In the Money	8In 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	37Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$19.25In the Money	$23.30In the Money	$22.20In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)