Stocks Options

LAST PRICE
100.7300
TODAY'S CHANGE (%)
Trending Down-0.4500 (-0.4448%)

Bid / Lots
100.7200/ 12
Ask / Lots
100.7400/ 7
Open / Previous Close
101.5100 / 101.1800
Day Range
Low 100.7234
High 101.6900
52 Week Range
Low 89.2100
High 115.4800
Volume
840,956
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 22.803

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	$45.65In the Money	$45.85In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$40.65In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$35.55In the Money	$35.95In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$30.25In the Money	$31.00In 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	$0.02Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$25.70In the Money	$25.85In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$21.70In the Money	$21.85In the Money	$22.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SBUXIn the Money	$20.70In the Money	$20.85In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SBUXIn the Money	$19.70In the Money	$19.85In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SBUXIn the Money	$18.70In the Money	$18.85In 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	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$17.35In the Money	$17.85In 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	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$16.70In the Money	$16.85In 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	$15.70In the Money	$15.85In 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	$14.65In the Money	$14.85In 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	$13.65In the Money	$13.85In 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	$12.65In the Money	$12.85In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	23Out of the Money
SBUXIn the Money	$11.70In the Money	$11.90In 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	$10.70In the Money	$10.90In 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	$9.70In the Money	$9.85In 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	$8.70In the Money	$8.90In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
SBUXIn the Money	$7.70In the Money	$7.90In 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	$6.70In the Money	$6.90In 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	$5.70In the Money	$5.90In the Money	$6.23In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$95.00	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	334Out of the Money
SBUXIn the Money	$4.70In the Money	$4.90In the Money	$5.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
SBUXIn the Money	$3.75In the Money	$3.90In the Money	$4.37In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$97.00	SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	202Out of the Money
SBUXIn the Money	$2.77In the Money	$2.91In the Money	$2.96In the Money	$-0.14In the Money	5In the Money	332In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	$0.03Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.02Near the Money	5Near the Money	330Near the Money
SBUXIn the Money	$1.85In the Money	$1.96In the Money	$2.35In the Money	$0.07In the Money	2In the Money	59In the Money	Filter Table By Strike Price of$99.00	SBUXNear the Money	$0.09Near the Money	$0.13Near the Money	$0.10Near the Money	$0.01Near the Money	39Near the Money	496Near the Money
SBUXUnderlying issue's last price	$1.03Underlying issue's last price	$1.12Underlying issue's last price	$1.10Underlying issue's last price	$-0.25Underlying issue's last price	11Underlying issue's last price	547Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.27Underlying issue's last price	$0.30Underlying issue's last price	$0.28Underlying issue's last price	$0.06Underlying issue's last price	207Underlying issue's last price	1,095Underlying issue's last price
SBUXNear the Money	$0.46Near the Money	$0.49Near the Money	$0.50Near the Money	$-0.25Near the Money	75Near the Money	543Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$0.66In the Money	$0.70In the Money	$0.65In the Money	$0.17In the Money	134In the Money	848In the Money
SBUXNear the Money	$0.16Near the Money	$0.18Near the Money	$0.16Near the Money	$-0.14Near the Money	444Near the Money	621Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$1.33In the Money	$1.44In the Money	$1.35In the Money	$0.32In the Money	30In the Money	712In the Money
SBUXNear the Money	$0.06Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.06Near the Money	221Near the Money	860Near the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$2.26In the Money	$2.35In the Money	$2.24In the Money	$0.32In the Money	90In the Money	660In 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	37Out of the Money	973Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$3.20In the Money	$3.35In the Money	$3.23In the Money	$0.33In the Money	12In the Money	1,733In 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	83Out of the Money	1,387Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$4.20In the Money	$4.35In the Money	$3.88In the Money	$0.00In the Money	---In the Money	192In 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	10Out of the Money	677Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$5.20In the Money	$5.35In the Money	$5.23In the Money	$0.55In the Money	1In the Money	15In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	26Out of the Money	845Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$6.20In the Money	$6.35In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	392Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$7.20In the Money	$7.35In the Money	$5.33In the Money	$0.00In the Money	---In the Money	7In 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	118Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$8.20In the Money	$8.35In the Money	$7.65In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	207Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$9.20In the Money	$9.35In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$10.20In the Money	$10.35In 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	$11.15In the Money	$11.35In 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	$12.15In the Money	$12.35In 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	$13.15In the Money	$13.35In 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	$14.15In the Money	$14.35In 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	$15.15In the Money	$15.85In 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	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$117.00	SBUXIn the Money	$16.20In the Money	$16.35In 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	$0.02Out 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	$17.20In the Money	$17.35In 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	$0.02Out 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	$18.20In the Money	$18.35In 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	$0.02Out 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	$19.20In the Money	$19.35In 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	$0.02Out 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	$24.20In the Money	$24.70In 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	$0.02Out 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	$29.00In the Money	$29.35In 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	$0.02Out 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	$34.15In the Money	$34.35In 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)