Stocks Options

LAST PRICE
99.2000
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.1007%)

Bid / Lots
99.2700/ 4
Ask / Lots
99.9800/ 1
Open / Previous Close
98.5000 / 99.3000
Day Range
Low 97.5200
High 99.2800
52 Week Range
Low 89.2100
High 115.4800
Volume
12,506,513
above 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 22.550

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

Call Options (expires Friday December 08, 2023)
Put Options (expires Friday December 08, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$44.05In 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$55.00	SBUXOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$39.00In the Money	$39.50In the Money	$42.90In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$34.00In the Money	$35.10In 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	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$29.00In the Money	$29.55In the Money	$33.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$24.05In the Money	$24.50In 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	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$20.05In the Money	$20.50In the Money	$24.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$18.40In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$17.95In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$17.10In the Money	$17.55In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$16.10In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SBUXIn the Money	$15.10In the Money	$15.65In 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	$0.00Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$13.50In the Money	$15.35In the Money	$20.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SBUXIn the Money	$13.05In the Money	$13.90In 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	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SBUXIn the Money	$12.10In the Money	$12.50In 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	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	14Out of the Money	51Out of the Money
SBUXIn the Money	$11.05In the Money	$11.55In the Money	$10.55In the Money	$-0.25In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	7Out of the Money	100Out of the Money
SBUXIn the Money	$10.05In the Money	$10.60In the Money	$10.33In the Money	$-5.37In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	419Out of the Money	61Out of the Money
SBUXIn the Money	$9.10In the Money	$9.95In the Money	$8.50In the Money	$-0.50In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	726Out of the Money	307Out of the Money
SBUXIn the Money	$8.00In the Money	$8.60In the Money	$12.61In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	11Out of the Money	89Out of the Money
SBUXIn the Money	$7.10In the Money	$7.55In the Money	$6.30In the Money	$-2.10In the Money	5In the Money	16In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	11Out of the Money	129Out of the Money
SBUXIn the Money	$6.15In the Money	$6.55In the Money	$5.95In the Money	$-3.95In the Money	4In the Money	22In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	16Out of the Money	112Out of the Money
SBUXIn the Money	$5.10In the Money	$5.65In the Money	$4.35In the Money	$-0.50In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	117Out of the Money	56Out of the Money
SBUXIn the Money	$4.20In the Money	$4.85In the Money	$4.40In the Money	$0.38In the Money	4In the Money	28In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	412Out of the Money	366Out of the Money
SBUXIn the Money	$3.35In the Money	$3.50In the Money	$3.30In the Money	$0.34In the Money	13In the Money	17In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	333Out of the Money	1,794Out of the Money
SBUXIn the Money	$2.50In the Money	$2.63In the Money	$2.47In the Money	$0.27In the Money	66In the Money	22In the Money	Filter Table By Strike Price of$97.00	SBUXNear the Money	$0.25Near the Money	$0.28Near the Money	$0.27Near the Money	$-0.02Near the Money	947Near the Money	196Near the Money
SBUXIn the Money	$1.72In the Money	$1.80In the Money	$1.73In the Money	$-0.19In the Money	516In the Money	1,630In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	$0.45Near the Money	$0.49Near the Money	$0.50Near the Money	$-0.01Near the Money	890Near the Money	364Near the Money
SBUXUnderlying issue's last price	$1.09Underlying issue's last price	$1.14Underlying issue's last price	$1.03Underlying issue's last price	$-0.18Underlying issue's last price	427Underlying issue's last price	439Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.77Underlying issue's last price	$0.85Underlying issue's last price	$0.82Underlying issue's last price	$0.03Underlying issue's last price	372Underlying issue's last price	776Underlying issue's last price
SBUXNear the Money	$0.61Near the Money	$0.65Near the Money	$0.65Near the Money	$-0.10Near the Money	1,967Near the Money	411Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$1.31In the Money	$1.39In the Money	$1.35In the Money	$-0.10In the Money	153In the Money	440In the Money
SBUXNear the Money	$0.32Near the Money	$0.36Near the Money	$0.34Near the Money	$-0.06Near the Money	632Near the Money	668Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$2.00In the Money	$2.10In the Money	$2.08In the Money	$-0.21In the Money	42In the Money	577In the Money
SBUXNear the Money	$0.15Near the Money	$0.17Near the Money	$0.17Near the Money	$-0.01Near the Money	340Near the Money	603Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$2.66In the Money	$2.98In the Money	$2.94In the Money	$-0.36In the Money	27In the Money	597In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	208Out of the Money	836Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$3.60In the Money	$4.00In the Money	$3.99In the Money	$0.05In the Money	42In the Money	429In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	363Out of the Money	530Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$4.50In the Money	$5.05In the Money	$4.90In the Money	$-0.45In the Money	303In the Money	163In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.01Out of the Money	685Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$5.60In the Money	$6.00In the Money	$6.20In the Money	$-0.29In the Money	4In the Money	11In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	18Out of the Money	192Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$6.60In the Money	$7.00In the Money	$6.10In the Money	$0.00In the Money	---In the Money	7In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.03Out of the Money	3Out of the Money	552Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$7.45In the Money	$8.05In the Money	$4.25In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	27Out of the Money	326Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$8.45In the Money	$9.00In the Money	$9.25In the Money	$0.00In the Money	---In the Money	11In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$9.50In the Money	$10.10In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	135Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$10.55In the Money	$11.65In the Money	$3.25In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.08Out 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$111.00	SBUXIn the Money	$11.60In the Money	$12.15In 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	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$11.95In the Money	$13.60In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$13.55In the Money	$14.00In the Money	$14.00In the Money	$14.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$14.60In the Money	$15.15In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$15.60In the Money	$16.00In the Money	$12.10In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$116.00	SBUXIn the Money	$16.60In the Money	$17.00In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$117.00	SBUXIn the Money	$17.50In the Money	$18.05In 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	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$118.00	SBUXIn the Money	$18.60In the Money	$19.05In 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	$0.08Out 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$119.00	SBUXIn the Money	$19.55In the Money	$20.00In 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	$0.08Out 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	$20.60In the Money	$21.10In 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	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$25.60In the Money	$26.00In the Money	$22.45In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.08Out 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	$30.50In the Money	$31.00In the Money	$30.34In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.08Out 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	$35.55In the Money	$36.00In the Money	$44.15In 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 December 08, 2023)

Put Options (expires Friday December 08, 2023)