Stocks Options

LAST PRICE
79.6500
TODAY'S CHANGE (%)
Trending Down-0.5900 (-0.7353%)

Bid / Lots
79.6000/ 1
Ask / Lots
79.7500/ 2
Open / Previous Close
80.0000 / 80.2400
Day Range
Low 79.1100
High 80.4000
52 Week Range
Low 71.8000
High 107.6600
Volume
7,192,438
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 26.141

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.24Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	---Out of the Money	$1.36Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SBUXOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
SBUXIn the Money	$17.95In the Money	$21.30In the Money	$20.05In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$62.00	SBUXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	653Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	200Out of the Money	---Out of the Money
SBUXIn the Money	$12.90In the Money	$15.10In the Money	$13.35In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$5.50In the Money	$9.60In the Money	$8.15In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
SBUXIn the Money	$12.85In the Money	$15.90In the Money	$15.20In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	246Out of the Money	---Out of the Money
SBUXIn the Money	$8.25In the Money	$11.60In the Money	$8.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$1.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$9.30In the Money	$11.05In the Money	$9.80In the Money	$-0.54In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
SBUXIn the Money	$7.35In the Money	$9.80In the Money	$8.61In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$9.15In the Money	$10.70In the Money	$8.75In the Money	$0.00In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$5.15In the Money	$7.50In the Money	$7.90In the Money	$1.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SBUXIn the Money	$4.60In the Money	$6.65In the Money	$6.30In the Money	$0.23In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$3.15In the Money	$5.45In the Money	$5.45In the Money	$0.70In the Money	484In the Money	---In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	490Out of the Money	---Out of the Money
SBUXIn the Money	$2.42In the Money	$5.50In the Money	$3.59In the Money	$-0.48In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	60Out of the Money	---Out of the Money
SBUXIn the Money	$2.42In the Money	$4.95In the Money	$3.14In the Money	$0.51In the Money	54In the Money	---In the Money	Filter Table By Strike Price of$77.00	SBUXNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.06Near the Money	58Near the Money	---Near the Money
SBUXIn the Money	$2.03In the Money	$2.64In the Money	$2.35In the Money	$0.67In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$78.00	SBUXNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.09Near the Money	169Near the Money	---Near the Money
SBUXUnderlying issue's last price	$1.27Underlying issue's last price	$1.44Underlying issue's last price	$1.40Underlying issue's last price	$0.47Underlying issue's last price	383Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.06Underlying issue's last price	$0.09Underlying issue's last price	$0.06Underlying issue's last price	$-0.34Underlying issue's last price	1,837Underlying issue's last price	---Underlying issue's last price
SBUXNear the Money	$0.54Near the Money	$0.58Near the Money	$0.55Near the Money	$0.17Near the Money	3,026Near the Money	---Near the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	$0.28In the Money	$0.31In the Money	$0.27In the Money	$-0.55In the Money	1,629In the Money	---In the Money
SBUXNear the Money	$0.16Near the Money	$0.18Near the Money	$0.18Near the Money	$0.03Near the Money	9,175Near the Money	---Near the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$0.86In the Money	$0.94In the Money	$0.84In the Money	$-0.80In the Money	300In the Money	---In the Money
SBUXNear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$0.00Near the Money	5,478Near the Money	---Near the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$1.66In the Money	$2.01In the Money	$1.85In the Money	$-0.77In the Money	228In the Money	---In 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	976Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$2.45In the Money	$3.35In the Money	$2.72In the Money	$-0.85In the Money	110In the Money	---In 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	508Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$3.45In the Money	$6.50In the Money	$4.52In the Money	$0.57In the Money	53In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$3.55In the Money	$5.80In the Money	$4.70In the Money	$-0.68In the Money	13In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$4.70In the Money	$6.95In the Money	$5.73In the Money	$-0.52In the Money	16In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	48Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$3.50In the Money	$5.70In the Money	$5.61In the Money	$0.00In the Money	12In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$6.20In the Money	$9.70In the Money	$7.40In the Money	$-0.99In the Money	20In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SBUXIn the Money	$9.85In the Money	$11.80In the Money	$10.45In the Money	$0.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$8.20In the Money	$11.40In the Money	$9.77In the Money	$1.22In the Money	14In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SBUXIn the Money	$12.00In the Money	$13.45In the Money	$12.27In the Money	$0.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$10.65In the Money	$13.10In the Money	$11.65In the Money	$-0.31In the Money	9In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$15.15In the Money	$16.70In the Money	$14.55In the Money	$0.00In the Money	2In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$15.50In the Money	$19.15In the Money	$18.73In the Money	$0.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.93Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)