Stocks Options

LAST PRICE
92.0200
TODAY'S CHANGE (%)
Trending Down-0.7200 (-0.7764%)

Bid / Lots
92.0200/ 10
Ask / Lots
92.0300/ 62
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
5,067,588
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	$36.65In the Money	$37.30In 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	$31.75In the Money	$33.20In 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	$26.70In the Money	$27.25In 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	$21.95In the Money	$22.15In 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	$16.95In the Money	$18.20In 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	$11.95In the Money	$12.65In 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	$10.95In the Money	$11.30In 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	39Out of the Money	4Out of the Money
SBUXIn the Money	$10.00In the Money	$10.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SBUXIn the Money	$8.90In the Money	$9.25In 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	$8.00In the Money	$8.20In 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	$0.01Out 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	$7.00In the Money	$7.20In the Money	$6.62In the Money	$-4.87In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	86Out of the Money	58Out of the Money
SBUXIn the Money	$6.05In the Money	$6.35In 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	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	108Out of the Money
SBUXIn the Money	$5.05In the Money	$5.25In 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	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.03Out of the Money	33Out of the Money	91Out of the Money
SBUXIn the Money	$4.10In the Money	$4.25In 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	$0.09Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.01Out of the Money	201Out of the Money	284Out of the Money
SBUXIn the Money	$3.15In the Money	$3.30In the Money	$2.84In the Money	$-1.73In the Money	9In the Money	2In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.09Out of the Money	79Out of the Money	128Out of the Money
SBUXIn the Money	$2.32In the Money	$2.43In 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	$0.28Near the Money	$0.30Near the Money	$0.34Near the Money	$0.12Near the Money	419Near the Money	1,515Near the Money
SBUXIn the Money	$1.56In the Money	$1.61In the Money	$1.24In the Money	$-0.83In the Money	54In the Money	12In the Money	Filter Table By Strike Price of$91.00	SBUXNear the Money	$0.50Near the Money	$0.52Near the Money	$0.52Near the Money	$0.16Near the Money	1,094Near the Money	294Near the Money
SBUXUnderlying issue's last price	$0.94Underlying issue's last price	$0.97Underlying issue's last price	$0.88Underlying issue's last price	$-0.57Underlying issue's last price	1,499Underlying issue's last price	76Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.86Underlying issue's last price	$0.89Underlying issue's last price	$1.00Underlying issue's last price	$0.39Underlying issue's last price	467Underlying issue's last price	809Underlying issue's last price
SBUXNear the Money	$0.48Near the Money	$0.50Near the Money	$0.43Near the Money	$-0.37Near the Money	457Near the Money	400Near the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$1.38In the Money	$1.45In the Money	$1.53In the Money	$0.51In the Money	122In the Money	2,375In the Money
SBUXNear the Money	$0.22Near the Money	$0.24Near the Money	$0.20Near the Money	$-0.21Near the Money	768Near the Money	954Near the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$2.09In the Money	$2.21In the Money	$2.63In the Money	$1.01In the Money	97In the Money	1,446In the Money
SBUXNear the Money	$0.10Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.09Near the Money	284Near the Money	926Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$2.96In the Money	$3.15In the Money	$3.37In the Money	$0.92In the Money	83In the Money	691In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	170Out of the Money	1,282Out of the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$3.90In the Money	$4.10In the Money	$4.27In the Money	$0.92In the Money	32In the Money	875In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	92Out of the Money	1,289Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$4.90In the Money	$5.05In the Money	$5.35In the Money	$1.10In the Money	23In the Money	924In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	75Out of the Money	829Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$5.90In the Money	$6.10In the Money	$6.40In the Money	$0.92In the Money	57In the Money	30In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	27Out of the Money	397Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$6.90In the Money	$7.10In the Money	$5.60In the Money	$0.00In the Money	---In the Money	3In 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	3Out of the Money	680Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$7.85In the Money	$8.10In the Money	$6.20In the Money	$0.00In the Money	---In the Money	9In the Money
SBUXOut of the Money	$0.00Out 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	---In the Money	---In the Money	$6.65In 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	$0.01Out 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	$9.85In the Money	$10.15In 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	20Out of the Money	256Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$10.55In the Money	$11.15In 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	$11.90In the Money	$12.10In 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	22Out of the Money	176Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$12.75In the Money	$13.05In 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	$13.85In the Money	$14.10In 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	$14.40In the Money	$15.15In 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	24Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$15.90In the Money	$16.10In 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	$16.90In the Money	$17.10In 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	$17.90In the Money	$19.25In 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	$18.90In the Money	$19.10In 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	$0.01Out 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	$19.90In 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	$20.90In the Money	$21.15In 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	$21.85In the Money	$22.15In 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	$22.75In the Money	$23.15In 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out 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	$27.35In 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	$31.65In the Money	$33.20In 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	$37.00In 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	$42.80In the Money	$43.20In 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	$47.00In the Money	$48.30In 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$145.00	SBUXIn the Money	$52.15In the Money	$53.30In 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)