Stocks Options

LAST PRICE
95.5500
TODAY'S CHANGE (%)
Trending Up1.6700 (1.7789%)

Bid / Lots
95.2000/ 1
Ask / Lots
95.5500/ 10
Open / Previous Close
94.1400 / 93.8800
Day Range
Low 94.0100
High 95.9550
52 Week Range
Low 71.5500
High 107.6600
Volume
4,834,808
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 37.984

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$44.25In the Money	$46.80In the Money	$45.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$38.80In the Money	$42.55In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$34.40In the Money	$36.65In the Money	$37.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$28.75In the Money	$32.45In the Money	$31.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
SBUXIn the Money	$23.85In the Money	$27.60In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
SBUXIn the Money	$20.40In the Money	$21.15In the Money	$22.15In the Money	$0.00In the Money	---In the Money	7In 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	514Out of the Money
SBUXIn the Money	$15.40In the Money	$15.65In the Money	$16.10In the Money	$-0.56In the Money	51In the Money	57In the Money	Filter Table By Strike Price of$80.00	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	1,205Out of the Money
SBUXIn the Money	$14.15In the Money	$15.60In the Money	$14.17In the Money	$-2.78In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.82Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money
SBUXIn the Money	$13.35In the Money	$14.10In the Money	$13.69In the Money	$-2.91In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
SBUXIn the Money	$12.15In the Money	$12.95In the Money	$11.60In the Money	$-0.72In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	---Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
SBUXIn the Money	$11.30In the Money	$11.70In the Money	$10.60In the Money	$-1.37In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
SBUXIn the Money	$8.45In the Money	$11.00In the Money	$10.97In the Money	$0.00In the Money	---In the Money	3In 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	---Out of the Money	612Out of the Money
SBUXIn the Money	$9.35In the Money	$9.75In the Money	$10.65In 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	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
SBUXIn the Money	$8.40In the Money	$9.00In the Money	$9.27In the Money	$0.00In the Money	---In the Money	11In 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	1Out of the Money	185Out of the Money
SBUXIn the Money	$7.40In the Money	$7.65In the Money	$7.54In the Money	$-0.44In the Money	4In the Money	8In 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	1Out of the Money	449Out of the Money
SBUXIn the Money	$5.45In the Money	$6.85In the Money	$8.79In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	305Out of the Money
SBUXIn the Money	$5.45In the Money	$5.65In the Money	$5.50In the Money	$1.55In the Money	8In the Money	58In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	119Out of the Money	854Out of the Money
SBUXIn the Money	$2.92In the Money	$4.75In the Money	$4.77In the Money	$1.27In the Money	1In the Money	26In 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	$-0.04Out of the Money	126Out of the Money	255Out of the Money
SBUXIn the Money	$1.43In the Money	$4.60In the Money	$3.55In the Money	$0.65In the Money	2In the Money	84In 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	$-0.06Out of the Money	122Out of the Money	1,145Out of the Money
SBUXIn the Money	$2.16In the Money	$2.84In the Money	$2.69In the Money	$0.99In the Money	7In the Money	22In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.21Near the Money	332Near the Money	1,114Near the Money
SBUXIn the Money	$1.38In the Money	$1.94In the Money	$1.71In the Money	$1.16In the Money	430In the Money	388In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.58Near the Money	387Near the Money	1,335Near the Money
SBUXUnderlying issue's last price	$0.39Underlying issue's last price	$0.83Underlying issue's last price	$0.51Underlying issue's last price	$0.30Underlying issue's last price	692Underlying issue's last price	715Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-1.21Underlying issue's last price	1,174Underlying issue's last price	918Underlying issue's last price
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	938Near the Money	1,324Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$0.33In the Money	$0.62In the Money	$0.70In the Money	$-1.40In the Money	221In the Money	166In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	660Near the Money	1,319Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$1.19In the Money	$1.61In the Money	$1.44In the Money	$-1.81In the Money	45In the Money	141In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	236Near the Money	1,308Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.19In the Money	$3.60In the Money	$2.24In the Money	$-1.76In the Money	313In the Money	48In 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	58Out of the Money	948Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.40In the Money	$5.30In the Money	$3.35In the Money	$-1.70In the Money	36In the Money	33In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	137Out of the Money	1,970Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.10In the Money	$5.70In the Money	$4.15In the Money	$-1.84In the Money	2In the Money	161In the Money
SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	49Out of the Money	549Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$4.15In the Money	$6.75In the Money	$5.63In the Money	$-1.42In the Money	3In the Money	3In 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	9Out of the Money	311Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$4.40In the Money	$7.75In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	202Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$5.40In the Money	$8.75In the Money	$6.55In 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	41Out of the Money	141Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.20In the Money	$9.75In the Money	$6.15In 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	7Out of the Money	1,765Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$8.20In the Money	$10.75In the Money	$8.40In 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	46Out of the Money	77Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$9.20In the Money	$12.30In the Money	$12.25In the Money	$0.00In the Money	---In the Money	5In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$9.40In the Money	$13.35In the Money	$11.63In 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	1Out of the Money	823Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$10.40In the Money	$13.80In the Money	$0.00In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$11.40In the Money	$14.80In the Money	$13.15In 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	261Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$12.40In the Money	$15.80In the Money	$13.50In 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	$-0.03Out of the Money	8Out of the Money	8Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$13.40In the Money	$17.20In the Money	$14.25In 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	148Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$14.40In the Money	$17.80In the Money	$18.25In the Money	$0.00In the Money	---In the Money	2In 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	5Out of the Money	125Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$17.40In the Money	$20.80In the Money	$19.35In 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	2Out of the Money	565Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$22.40In the Money	$25.80In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)