Stocks Options

LAST PRICE
76.1100
TODAY'S CHANGE (%)
Trending Up0.4300 (0.5682%)

Bid / Lots
76.0200/ 30
Ask / Lots
76.0600/ 2
Open / Previous Close
75.3100 / 75.6800
Day Range
Low 75.0600
High 76.3050
52 Week Range
Low 71.8000
High 108.1100
Volume
15,761,892
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 25.405

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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	$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$50.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
SBUXIn the Money	$18.00In the Money	$22.00In the Money	$18.93In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
SBUXIn the Money	$13.00In the Money	$16.50In the Money	$14.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	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$61.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out 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$62.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out 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	$0.02Out of the Money	$0.01Out of the Money	4Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$8.95In the Money	$11.85In the Money	$8.41In the Money	$-0.39In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
SBUXIn the Money	$4.60In the Money	$8.05In the Money	$6.30In the Money	$0.00In the Money	141In the Money	---In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$0.00Out of the Money	145Out of the Money	---Out of the Money
SBUXIn the Money	$4.65In the Money	$8.10In the Money	$6.90In the Money	$1.35In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.92Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out 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$67.50	SBUXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	23Out of the Money	---Out of the Money
SBUXIn the Money	$2.43In the Money	$6.45In the Money	$4.05In the Money	$-1.35In the Money	190In the Money	---In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money
SBUXIn the Money	$4.60In the Money	$7.95In the Money	$6.25In the Money	$3.72In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
SBUXIn the Money	$3.60In the Money	$7.45In the Money	$5.75In the Money	$1.98In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,818Out of the Money	---Out of the Money
SBUXIn the Money	$2.60In the Money	$5.60In the Money	$4.60In the Money	$2.10In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	530Out of the Money	---Out of the Money
SBUXIn the Money	$2.56In the Money	$4.35In the Money	$3.50In the Money	$1.90In the Money	275In the Money	---In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	2,378Out of the Money	---Out of the Money
SBUXIn the Money	$1.52In the Money	$3.90In the Money	$2.51In the Money	$1.72In the Money	1,401In the Money	---In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.22Out of the Money	2,547Out of the Money	---Out of the Money
SBUXIn the Money	$1.61In the Money	$1.88In the Money	$1.76In the Money	$1.43In the Money	4,279In the Money	---In the Money	Filter Table By Strike Price of$74.00	SBUXNear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.88Near the Money	25,402Near the Money	---Near the Money
SBUXIn the Money	$0.68In the Money	$0.95In the Money	$0.90In the Money	$0.79In the Money	12,369In the Money	---In the Money	Filter Table By Strike Price of$75.00	SBUXNear the Money	$0.18Near the Money	$0.21Near the Money	$0.18Near the Money	$-0.83Near the Money	12,336Near the Money	---Near the Money
SBUXUnderlying issue's last price	$0.30Underlying issue's last price	$0.36Underlying issue's last price	$0.31Underlying issue's last price	$0.24Underlying issue's last price	8,874Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$76.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.58Underlying issue's last price	$0.84Underlying issue's last price	$0.70Underlying issue's last price	$-1.97Underlying issue's last price	368Underlying issue's last price	---Underlying issue's last price
SBUXNear the Money	$0.06Near the Money	$0.13Near the Money	$0.12Near the Money	$0.08Near the Money	10,154Near the Money	---Near the Money	Filter Table By Strike Price of$77.00	SBUXIn the Money	$0.55In the Money	$2.02In the Money	$1.88In the Money	$-1.67In the Money	15In the Money	---In the Money
SBUXNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	464Near the Money	---Near the Money	Filter Table By Strike Price of$78.00	SBUXIn the Money	$1.21In the Money	$2.98In the Money	$2.40In the Money	$-2.21In the Money	81In the Money	---In the Money
SBUXNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	162Near the Money	---Near the Money	Filter Table By Strike Price of$79.00	SBUXIn the Money	$2.14In the Money	$4.65In the Money	$3.65In the Money	$-1.99In 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	$-0.02Out of the Money	621Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	$3.10In the Money	$5.70In the Money	$4.47In the Money	$-2.02In the Money	160In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$4.20In the Money	$6.65In the Money	$5.50In the Money	$-2.17In the Money	20In 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	473Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$5.20In the Money	$7.65In the Money	$6.45In the Money	$-2.10In the Money	33In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	226Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$6.15In the Money	$7.55In the Money	$7.45In the Money	$-2.15In the Money	77In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$7.35In the Money	$8.55In the Money	$8.50In the Money	$-2.10In the Money	89In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$8.20In the Money	$10.35In the Money	$10.00In the Money	$-1.45In the Money	10In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$10.70In the Money	$15.00In the Money	$12.55In the Money	$-1.38In the Money	15In 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	583Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$10.10In the Money	$11.95In the Money	$11.45In the Money	$-2.10In the Money	43In 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	289Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$12.50In the Money	$16.95In the Money	$14.45In the Money	$0.20In the Money	13In 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	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SBUXIn the Money	$12.15In the Money	$14.55In the Money	$14.00In the Money	$-1.60In the Money	11In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$15.00In the Money	$18.90In the Money	$16.50In the Money	$1.27In 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	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SBUXIn the Money	$14.25In the Money	$17.50In the Money	$16.93In 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	$0.00Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$18.10In the Money	$20.80In the Money	$18.78In the Money	$0.98In the Money	50In 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	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$16.70In the Money	$18.60In the Money	$18.72In the Money	$0.00In 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$94.00	SBUXIn the Money	$17.30In the Money	$21.25In the Money	$21.50In the Money	$0.00In the Money	34In the Money	---In the Money
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	Filter Table By Strike Price of$95.00	SBUXIn the Money	$18.25In the Money	$21.80In the Money	$20.56In the Money	$0.00In the Money	6In 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$96.00	SBUXIn the Money	$19.50In the Money	$23.75In the Money	$22.25In 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	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$9.85In the Money	$11.65In the Money	$10.35In the Money	$0.00In the Money	10In 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$98.00	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$99.00	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$100.00	SBUXIn the Money	$23.15In the Money	$27.90In the Money	$24.35In the Money	$0.00In the Money	129In 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$101.00	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	$0.06Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	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	$0.78Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$26.50In the Money	$30.70In the Money	$25.50In the Money	$0.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	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	10Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	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	$0.02Out 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out 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
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	Filter Table By Strike Price of$120.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$60.40In the Money	$64.70In the Money	$62.56In the Money	$0.00In the Money	4In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)