Stocks Options

LAST PRICE
91.8300
TODAY'S CHANGE (%)
Trending Down-0.9100 (-0.9812%)

Bid / Lots
91.8200/ 4
Ask / Lots
91.8400/ 1
Open / Previous Close
92.0000 / 92.7400
Day Range
Low 91.1800
High 92.4899
52 Week Range
Low 82.4300
High 115.4800
Volume
3,130,841
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 24.879

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

Call Options (expires Friday September 29, 2023)
Put Options (expires Friday September 29, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$36.75In the Money	$37.05In the Money	$46.07In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$31.70In the Money	$31.95In the Money	$34.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	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	$26.60In the Money	$27.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$21.80In the Money	$21.95In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$16.80In the Money	$16.95In the Money	$0.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SBUXIn the Money	$11.65In the Money	$11.95In the Money	$15.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	12Out of the Money
SBUXIn the Money	$10.80In the Money	$10.95In the Money	$11.60In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	4Out of the Money
SBUXIn the Money	$9.80In the Money	$9.95In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SBUXIn the Money	$8.80In the Money	$9.00In the Money	$13.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	12Out of the Money
SBUXIn the Money	$7.80In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	185Out of the Money	39Out of the Money
SBUXIn the Money	$6.85In the Money	$7.00In the Money	$11.49In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	86Out of the Money	58Out of the Money
SBUXIn the Money	$5.85In the Money	$6.00In 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	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	108Out of the Money
SBUXIn the Money	$4.90In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	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	91Out of the Money
SBUXIn the Money	$3.90In the Money	$4.05In the Money	$4.00In the Money	$-1.79In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	200Out of the Money	284Out of the Money
SBUXIn the Money	$3.00In the Money	$3.10In the Money	$3.25In the Money	$-1.32In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$89.00	SBUXNear the Money	$0.18Near the Money	$0.19Near the Money	$0.18Near the Money	$0.05Near the Money	63Near the Money	128Near the Money
SBUXIn the Money	$2.16In the Money	$2.25In the Money	$2.19In the Money	$-0.66In the Money	34In the Money	17In the Money	Filter Table By Strike Price of$90.00	SBUXNear the Money	$0.32Near the Money	$0.33Near the Money	$0.30Near the Money	$0.08Near the Money	400Near the Money	1,515Near the Money
SBUXUnderlying issue's last price	$1.42Underlying issue's last price	$1.47Underlying issue's last price	$1.42Underlying issue's last price	$-0.65Underlying issue's last price	48Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$91.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.56Underlying issue's last price	$0.57Underlying issue's last price	$0.58Underlying issue's last price	$0.22Underlying issue's last price	1,010Underlying issue's last price	294Underlying issue's last price
SBUXNear the Money	$0.84Near the Money	$0.86Near the Money	$0.84Near the Money	$-0.61Near the Money	447Near the Money	76Near the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$0.95In the Money	$0.97In the Money	$0.98In the Money	$0.37In the Money	366In the Money	809In the Money
SBUXNear the Money	$0.43Near the Money	$0.44Near the Money	$0.43Near the Money	$-0.37Near the Money	393Near the Money	400Near the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$1.53In the Money	$1.56In the Money	$1.47In the Money	$0.45In the Money	103In the Money	2,375In the Money
SBUXNear the Money	$0.20Near the Money	$0.21Near the Money	$0.19Near the Money	$-0.22Near the Money	669Near the Money	954Near the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$2.27In the Money	$2.36In the Money	$2.26In the Money	$0.64In the Money	69In the Money	1,446In the Money
SBUXOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	245Out of the Money	926Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$3.15In the Money	$3.30In the Money	$3.25In the Money	$0.80In the Money	76In the Money	691In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	74Out of the Money	1,282Out of the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$4.15In the Money	$4.25In the Money	$3.90In the Money	$0.55In the Money	21In the Money	875In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	88Out of the Money	1,289Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$5.05In the Money	$5.25In the Money	$5.21In the Money	$0.96In the Money	22In the Money	924In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	24Out of the Money	829Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$6.10In the Money	$6.25In the Money	$6.00In the Money	$0.52In the Money	2In the Money	30In 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	25Out of the Money	397Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$7.10In the Money	$7.25In the Money	$5.60In the Money	$0.00In the Money	---In the Money	3In 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	680Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$8.10In the Money	$8.25In the Money	$6.20In the Money	$0.00In the Money	---In the Money	9In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	173Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$9.10In the Money	$9.25In the Money	$6.65In the Money	$0.00In the Money	---In the Money	---In 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	42Out of the Money	150Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$10.10In the Money	$10.25In the Money	$6.20In 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	256Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$11.10In the Money	$11.25In the Money	$5.72In 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	$-0.01Out of the Money	2Out of the Money	184Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$12.10In the Money	$12.25In the Money	$5.29In 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	14Out of the Money	176Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$13.10In the Money	$13.25In the Money	$12.03In the Money	$0.00In the Money	---In the Money	8In 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	65Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$14.10In the Money	$14.25In the Money	$11.55In 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	55Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$15.10In the Money	$15.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$16.10In the Money	$16.25In the Money	$11.24In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$17.10In the Money	$17.25In the Money	$13.95In 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	274Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$18.10In the Money	$18.25In the Money	$14.50In 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	51Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$19.10In the Money	$19.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$20.10In the Money	$20.25In the Money	$15.01In 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	108Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$21.10In the Money	$21.25In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$22.10In the Money	$22.25In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	---In the Money	---In the Money	$21.12In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$116.00	SBUXIn the Money	$24.10In the Money	$24.25In 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	$0.01Out 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	$28.10In the Money	$28.30In 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	$0.01Out 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	$33.10In the Money	$33.25In 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	$0.01Out 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	$38.10In the Money	$38.25In 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	$0.01Out 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	$43.10In the Money	$43.25In 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	$0.01Out 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$140.00	SBUXIn the Money	$48.05In the Money	$48.25In 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	$0.01Out 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$145.00	SBUXIn the Money	$53.00In the Money	$53.25In 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 September 29, 2023)

Put Options (expires Friday September 29, 2023)