Stocks Options

LAST PRICE
79.2600
TODAY'S CHANGE (%)
Trending Up2.8700 (3.7570%)

Bid / Lots
79.1500/ 3
Ask / Lots
79.2500/ 2
Open / Previous Close
76.7300 / 76.3900
Day Range
Low 76.5400
High 79.4700
52 Week Range
Low 68.3900
High 126.3200
Volume
7,539,232
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 32.294

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

Call Options (expires Friday July 15, 2022)
Put Options (expires Friday July 15, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$43.90In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SBUXOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SBUXIn the Money	$39.05In the Money	$39.50In the Money	$32.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	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	726Out of the Money
SBUXIn the Money	$34.00In the Money	$34.50In the Money	$31.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	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	288Out of the Money
SBUXIn the Money	$29.00In the Money	$29.50In the Money	$25.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$50.00	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	226Out of the Money
SBUXIn the Money	$24.05In the Money	$24.45In the Money	$22.13In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
SBUXIn the Money	$19.10In the Money	$19.45In the Money	$18.48In the Money	$3.08In the Money	4In the Money	53In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	13Out of the Money	1,575Out of the Money
SBUXIn the Money	$14.15In the Money	$14.50In the Money	$13.61In the Money	$1.96In the Money	4In the Money	93In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	44Out of the Money	2,261Out of the Money
SBUXIn the Money	$13.15In the Money	$13.60In the Money	$7.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.16Out of the Money	2Out of the Money	21Out of the Money
SBUXIn the Money	$12.25In the Money	$12.55In the Money	$10.80In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	2Out of the Money	46Out of the Money
SBUXIn the Money	$11.20In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	27Out of the Money	42Out of the Money
SBUXIn the Money	$10.25In the Money	$10.60In the Money	$5.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.27Out of the Money	$-0.11Out of the Money	21Out of the Money	44Out of the Money
SBUXIn the Money	$9.30In the Money	$9.60In the Money	$9.37In the Money	$2.31In the Money	13In the Money	3,218In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.29Out of the Money	928Out of the Money	7,780Out of the Money
SBUXIn the Money	$8.40In the Money	$8.70In the Money	$7.65In the Money	$1.55In the Money	2In the Money	74In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.34Out of the Money	52Out of the Money	1,431Out of the Money
SBUXIn the Money	$7.40In the Money	$7.70In the Money	$7.30In the Money	$2.70In the Money	9In the Money	72In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.57Out of the Money	29Out of the Money	210Out of the Money
SBUXIn the Money	$7.00In the Money	$7.25In the Money	$6.72In the Money	$2.87In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$72.50	SBUXOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.50Out of the Money	16Out of the Money	175Out of the Money
SBUXIn the Money	$6.50In the Money	$6.80In the Money	$6.40In the Money	$2.08In the Money	15In the Money	345In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.56Out of the Money	22Out of the Money	248Out of the Money
SBUXIn the Money	$6.10In the Money	$6.35In the Money	$3.40In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$73.50	SBUXOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$-0.61Out of the Money	70Out of the Money	304Out of the Money
SBUXIn the Money	$5.65In the Money	$5.95In the Money	$5.60In the Money	$1.82In the Money	69In the Money	198In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	$0.51Out of the Money	$0.56Out of the Money	$0.52Out of the Money	$-0.82Out of the Money	88Out of the Money	226Out of the Money
SBUXIn the Money	$4.85In the Money	$5.05In the Money	$4.90In the Money	$1.85In the Money	269In the Money	10,149In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	$0.66Out of the Money	$0.73Out of the Money	$0.70Out of the Money	$-0.87Out of the Money	1,540Out of the Money	15,377Out of the Money
SBUXIn the Money	$4.10In the Money	$4.25In the Money	$3.97In the Money	$1.62In the Money	102In the Money	675In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	$0.87Out of the Money	$0.94Out of the Money	$0.91Out of the Money	$-1.05Out of the Money	84Out of the Money	377Out of the Money
SBUXIn the Money	$3.35In the Money	$3.50In the Money	$3.41In the Money	$1.52In the Money	353In the Money	1,701In the Money	Filter Table By Strike Price of$77.00	SBUXNear the Money	$1.12Near the Money	$1.22Near the Money	$1.15Near the Money	$-1.29Near the Money	286Near the Money	1,144Near the Money
SBUXIn the Money	$2.72In the Money	$2.83In the Money	$2.73In the Money	$1.46In the Money	247In the Money	2,400In the Money	Filter Table By Strike Price of$78.00	SBUXNear the Money	$1.48Near the Money	$1.57Near the Money	$1.46Near the Money	$-1.64Near the Money	185Near the Money	209Near the Money
SBUXUnderlying issue's last price	$2.13Underlying issue's last price	$2.26Underlying issue's last price	$2.00Underlying issue's last price	$0.96Underlying issue's last price	283Underlying issue's last price	975Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	SBUXUnderlying issue's last price	$1.85Underlying issue's last price	$1.96Underlying issue's last price	$1.85Underlying issue's last price	$-1.53Underlying issue's last price	134Underlying issue's last price	60Underlying issue's last price
SBUXNear the Money	$1.63Near the Money	$1.70Near the Money	$1.67Near the Money	$0.90Near the Money	1,369Near the Money	13,411Near the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	$2.35In the Money	$2.46In the Money	$2.54In the Money	$-1.81In the Money	222In the Money	10,317In the Money
SBUXNear the Money	$1.20Near the Money	$1.29Near the Money	$1.23Near the Money	$0.69Near the Money	459Near the Money	613Near the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$2.91In the Money	$3.10In the Money	$3.25In the Money	$-1.88In the Money	39In the Money	27In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out 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$83.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out 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$84.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$0.17Out of the Money	285Out of the Money	7,293Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$5.95In the Money	$6.20In the Money	$5.85In the Money	$-3.05In the Money	78In the Money	1,911In the Money
SBUXOut of the Money	---Out of the Money	---Out 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$86.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out 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$87.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out 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$88.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out 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$89.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	57Out of the Money	5,077Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$10.65In the Money	$10.95In the Money	$11.72In the Money	$-2.63In the Money	9In the Money	348In 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	113Out of the Money	1,726Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$15.60In the Money	$16.00In the Money	$15.85In the Money	$-2.42In the Money	1In the Money	83In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,581Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$20.65In the Money	$21.00In the Money	$23.65In the Money	$0.00In the Money	---In the Money	86In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	2,617Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$25.55In the Money	$26.05In the Money	$25.93In the Money	$0.00In the Money	---In the Money	---In 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	1Out of the Money	1,540Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$30.55In the Money	$31.05In the Money	$38.79In the Money	$0.00In the Money	---In the Money	---In 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	737Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$35.55In the Money	$36.10In the Money	$43.23In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	914Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$40.50In the Money	$41.05In the Money	$48.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	498Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$45.55In the Money	$46.00In the Money	$52.83In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$50.55In the Money	$51.00In the Money	$43.85In 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	212Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$55.50In the Money	$56.00In the Money	$56.40In 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	246Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	$60.50In the Money	$61.25In the Money	$69.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$65.50In the Money	$66.10In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$150.00	SBUXIn the Money	$70.50In the Money	$71.05In the Money	$76.70In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$155.00	SBUXIn the Money	$75.55In the Money	$76.10In the Money	$84.80In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$160.00	SBUXIn the Money	$80.50In the Money	$81.05In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$165.00	SBUXIn the Money	$85.55In the Money	$86.00In the Money	$92.45In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$170.00	SBUXIn the Money	$90.50In the Money	$91.10In the Money	$95.45In 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 July 15, 2022)

Put Options (expires Friday July 15, 2022)