Stocks Options

LAST PRICE
101.1500
TODAY'S CHANGE (%)
Trending Down-1.2100 (-1.1821%)

Bid / Lots
101.1500/ 3
Ask / Lots
101.1600/ 3
Open / Previous Close
101.9600 / 102.3600
Day Range
Low 101.0800
High 102.0500
52 Week Range
Low 89.2100
High 115.4800
Volume
3,651,590
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 22.818

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

Call Options (expires Friday December 01, 2023)
Put Options (expires Friday December 01, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$46.10In the Money	$46.30In the Money	$39.25In 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	$41.10In 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$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	$36.15In the Money	$36.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$31.10In the Money	$31.30In 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	$0.00Out of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$26.10In the Money	$26.30In the Money	$15.90In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$22.15In the Money	$22.30In the Money	$22.65In the Money	$-1.35In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$79.00	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	11Out of the Money
SBUXIn the Money	$21.15In the Money	$21.30In the Money	$23.00In the Money	$0.00In the Money	---In the Money	11In 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	31Out of the Money
SBUXIn the Money	$20.15In the Money	$20.30In the Money	$23.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	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	22Out of the Money
SBUXIn the Money	$19.15In the Money	$19.30In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$18.15In the Money	$18.30In 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	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$17.15In the Money	$17.30In the Money	$8.15In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SBUXIn the Money	$16.15In the Money	$16.30In the Money	$17.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	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	49Out of the Money
SBUXIn the Money	$15.15In the Money	$15.30In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
SBUXIn the Money	$14.15In the Money	$14.30In the Money	$16.49In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$13.15In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	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	23Out of the Money
SBUXIn the Money	$12.15In the Money	$12.30In the Money	$14.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	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	31Out of the Money
SBUXIn the Money	$11.15In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	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	327Out of the Money
SBUXIn the Money	$10.15In the Money	$10.30In the Money	$12.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	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	207Out of the Money
SBUXIn the Money	$9.15In the Money	$9.30In the Money	$11.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$92.00	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	303Out of the Money
SBUXIn the Money	$8.15In the Money	$8.30In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	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	326Out of the Money
SBUXIn the Money	$7.15In the Money	$7.30In the Money	$12.67In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$94.00	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	103Out of the Money
SBUXIn the Money	$6.20In the Money	$6.30In the Money	$7.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	333Out of the Money
SBUXIn the Money	$5.15In the Money	$5.35In the Money	$5.60In the Money	$-1.37In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
SBUXIn the Money	$4.20In the Money	$4.35In the Money	$4.37In the Money	$-1.68In the Money	13In the Money	20In the Money	Filter Table By Strike Price of$97.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	95Out of the Money	111Out of the Money
SBUXIn the Money	$3.20In the Money	$3.35In the Money	$3.30In the Money	$-1.17In the Money	42In the Money	324In the Money	Filter Table By Strike Price of$98.00	SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	5Out of the Money	321Out of the Money
SBUXIn the Money	$2.28In the Money	$2.37In the Money	$2.28In the Money	$-1.32In the Money	19In the Money	57In the Money	Filter Table By Strike Price of$99.00	SBUXNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$0.03Near the Money	457Near the Money	155Near the Money
SBUXIn the Money	$1.41In the Money	$1.50In the Money	$1.45In the Money	$-1.15In the Money	59In the Money	556In the Money	Filter Table By Strike Price of$100.00	SBUXNear the Money	$0.20Near the Money	$0.22Near the Money	$0.25Near the Money	$0.12Near the Money	677Near the Money	1,061Near the Money
SBUXUnderlying issue's last price	$0.73Underlying issue's last price	$0.77Underlying issue's last price	$0.77Underlying issue's last price	$-1.07Underlying issue's last price	236Underlying issue's last price	96Underlying issue's last price	Filter Table By Strike Price of$101.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.48Underlying issue's last price	$0.54Underlying issue's last price	$0.49Underlying issue's last price	$0.23Underlying issue's last price	577Underlying issue's last price	929Underlying issue's last price
SBUXNear the Money	$0.29Near the Money	$0.32Near the Money	$0.35Near the Money	$-0.59Near the Money	395Near the Money	456Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$1.05In the Money	$1.10In the Money	$1.05In the Money	$0.52In the Money	364In the Money	772In the Money
SBUXNear the Money	$0.09Near the Money	$0.12Near the Money	$0.11Near the Money	$-0.38Near the Money	1,121Near the Money	946Near the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$1.86In the Money	$1.95In the Money	$1.90In the Money	$0.80In the Money	369In the Money	769In the Money
SBUXNear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.15Near the Money	303Near the Money	991Near the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$2.80In the Money	$2.92In the Money	$2.83In the Money	$1.16In the Money	242In the Money	1,744In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	151Out of the Money	1,439Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$3.75In the Money	$3.90In the Money	$3.80In the Money	$1.50In the Money	14In the Money	235In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	34Out of the Money	669Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$4.80In the Money	$4.90In the Money	$4.68In the Money	$1.40In the Money	3In the Money	179In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	41Out of the Money	844Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$5.75In the Money	$5.90In the Money	$4.25In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	392Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$6.80In the Money	$6.90In the Money	$5.33In the Money	$0.00In the Money	---In the Money	7In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	69Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$7.75In the Money	$7.90In the Money	$7.65In the Money	$2.65In the Money	3In the Money	3In 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	11Out of the Money	207Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$8.80In the Money	$8.90In the Money	$6.66In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$9.75In the Money	$9.90In the Money	$5.70In 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	103Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$10.75In the Money	$10.90In the Money	$9.57In the Money	$0.00In the Money	---In the Money	1In 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	67Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$11.80In the Money	$11.90In 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	45Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$12.75In the Money	$12.90In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$13.80In the Money	$13.90In 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	14Out of the Money	Filter Table By Strike Price of$116.00	SBUXIn the Money	$14.80In the Money	$14.90In the Money	$13.10In 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	$-0.01Out of the Money	4Out of the Money	151Out of the Money	Filter Table By Strike Price of$117.00	SBUXIn the Money	$15.80In the Money	$15.90In 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	55Out of the Money	Filter Table By Strike Price of$118.00	SBUXIn the Money	$16.80In the Money	$16.90In 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	2Out of the Money	Filter Table By Strike Price of$119.00	SBUXIn the Money	$17.80In the Money	$17.90In the Money	$15.20In 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	$0.00Out 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	$18.75In the Money	$18.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$23.75In the Money	$23.90In the Money	$22.45In the Money	$0.00In the Money	---In the Money	1In the Money
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	Filter Table By Strike Price of$130.00	SBUXIn the Money	$28.75In the Money	$28.95In 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	$0.00Out 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	$33.75In the Money	$33.95In the Money	$29.50In 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 01, 2023)

Put Options (expires Friday December 01, 2023)