Stocks Options

LAST PRICE
79.2600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
78.5200/ 3
Ask / Lots
79.0800/ 3
Open / Previous Close
0.0000 / 79.2600
Day Range
---
52 Week Range
Low 68.3900
High 126.3200
Volume
3,505
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 32.351

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	726Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$18.48In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,575Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$13.61In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,261Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$9.37In the Money	$0.00In the Money	---In the Money	3,218In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	7,780Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1,431Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$6.72In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$72.50	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	345In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	10,149In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	15,377Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$3.97In the Money	$0.00In the Money	---In the Money	675In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	377Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$3.41In the Money	$0.00In the Money	---In the Money	1,701In the Money	Filter Table By Strike Price of$77.00	SBUXNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	1,144Near the Money
SBUXIn the Money	---In the Money	---In the Money	$2.73In the Money	$0.00In the Money	---In the Money	2,400In the Money	Filter Table By Strike Price of$78.00	SBUXNear the Money	---Near the Money	---Near the Money	$1.46Near the Money	$0.00Near the Money	---Near the Money	209Near the Money
SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	$1.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	60Underlying issue's last price
SBUXNear the Money	---Near the Money	---Near the Money	$1.67Near the Money	$0.00Near the Money	---Near the Money	13,411Near the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	---In the Money	---In the Money	$2.54In the Money	$0.00In the Money	---In the Money	10,317In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$1.23Near the Money	$0.00Near the Money	---Near the Money	613Near the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In 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	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7,293Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,077Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	---In the Money	---In the Money	$11.72In the Money	$0.00In the Money	---In the Money	348In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,726Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	---In the Money	---In the Money	$15.85In the Money	$0.00In the Money	---In the Money	83In the Money
SBUXOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$23.65In the Money	$0.00In the Money	---In the Money	86In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,617Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	---In the Money	---In the Money	$25.93In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,540Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	---In the Money	---In the Money	$38.79In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	---In the Money	---In the Money	$43.23In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	---In the Money	---In the Money	$48.10In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$52.83In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out 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	---In the Money	---In the Money	$43.85In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out 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	---In the Money	---In the Money	$56.40In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	---In the Money	---In the Money	$69.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	---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	$0.01Out 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	---In the Money	---In the Money	$76.70In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	---In the Money	---In the Money	$84.80In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out 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	---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	$0.05Out 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	---In the Money	---In the Money	$92.45In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	---In the Money	---In 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)