Stocks Options

LAST PRICE
77.8500
TODAY'S CHANGE (%)
Trending Up2.5700 (3.4139%)

Bid / Lots
77.9800/ 52
Ask / Lots
78.0000/ 3
Open / Previous Close
75.2700 / 75.2800
Day Range
Low 74.9200
High 78.0000
52 Week Range
Low 71.8000
High 107.6600
Volume
14,436,465
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 25.607

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$28.80In the Money	$32.70In the Money	$30.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$45.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out 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	$0.04Out 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$55.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
SBUXIn the Money	$13.45In the Money	$17.15In the Money	$14.58In the Money	$-2.12In the Money	3In 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	123Out of the Money	---Out of the Money
SBUXIn the Money	$11.85In the Money	$15.70In the Money	$13.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$62.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	52Out of the Money	---Out of the Money
SBUXIn the Money	$11.95In the Money	$13.15In the Money	$13.30In the Money	$-0.55In the Money	80In the Money	---In the Money	Filter Table By Strike Price of$63.00	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
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	$0.01Out 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$66.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out 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$67.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
SBUXIn the Money	$6.80In the Money	$10.05In the Money	$8.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$67.50	SBUXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
SBUXIn the Money	$5.75In the Money	$9.00In the Money	$7.35In the Money	$-0.95In the Money	2In 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	$-0.01Out of the Money	33Out of the Money	---Out of the Money
SBUXIn the Money	$6.55In the Money	$7.80In the Money	$6.85In the Money	$0.18In the Money	35In 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	5Out of the Money	---Out of the Money
SBUXIn the Money	$5.75In the Money	$7.35In the Money	$6.50In the Money	$2.30In the Money	1,260In 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	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
SBUXIn the Money	$5.10In the Money	$6.05In the Money	$5.66In the Money	$2.16In the Money	28In 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	$0.01Out of the Money	$0.00Out of the Money	727Out of the Money	---Out of the Money
SBUXIn the Money	$4.55In the Money	$6.20In the Money	$4.65In the Money	$2.18In the Money	126In the Money	---In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	173Out of the Money	---Out of the Money
SBUXIn the Money	$2.02In the Money	$5.00In the Money	$2.69In the Money	$1.29In the Money	1,058In 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	$-0.08Out of the Money	290Out of the Money	---Out of the Money
SBUXIn the Money	$1.70In the Money	$2.08In the Money	$2.08In the Money	$1.88In the Money	11,845In the Money	---In the Money	Filter Table By Strike Price of$76.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.86Near the Money	4,230Near the Money	---Near the Money
SBUXUnderlying issue's last price	$0.57Underlying issue's last price	$1.04Underlying issue's last price	$0.94Underlying issue's last price	$0.86Underlying issue's last price	19,081Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	SBUXUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-1.63Underlying issue's last price	5,834Underlying issue's last price	---Underlying issue's last price
SBUXNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.02Near the Money	5,502Near the Money	---Near the Money	Filter Table By Strike Price of$78.00	SBUXIn the Money	$0.08In the Money	$0.30In the Money	$0.16In the Money	$-2.91In the Money	2,200In the Money	---In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	1,036Near the Money	---Near the Money	Filter Table By Strike Price of$79.00	no put option is available at this price
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	710Near the Money	---Near the Money	Filter Table By Strike Price of$80.00	no put option is available at this price
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$81.00	SBUXIn the Money	$1.86In the Money	$3.80In the Money	$3.38In the Money	$-2.72In the Money	10In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	156Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$3.70In the Money	$6.20In the Money	$4.39In the Money	$-2.20In the Money	86In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$4.75In the Money	$6.50In the Money	$5.90In the Money	$-2.36In the Money	34In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.06Out 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$84.00	SBUXIn the Money	$5.10In the Money	$7.45In the Money	$6.69In the Money	$-1.26In the Money	18In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$6.30In the Money	$8.20In the Money	$7.35In the Money	$-2.25In the Money	46In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$2.13Out 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$86.00	SBUXIn the Money	$7.45In the Money	$9.60In the Money	$8.37In the Money	$-2.26In the Money	2In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$7.55In the Money	$10.45In the Money	$9.83In the Money	$-3.02In the Money	7In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	no put option is available at this price
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	no put option is available at this price
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$11.15In the Money	$14.00In the Money	$12.40In the Money	$-2.30In the Money	26In the Money	---In the Money
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	Filter Table By Strike Price of$91.00	SBUXIn the Money	$13.65In the Money	$17.40In the Money	$14.40In the Money	$0.00In the Money	110In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$14.65In the Money	$18.40In the Money	$17.90In the Money	$1.00In the Money	60In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$15.65In the Money	$19.05In the Money	$18.25In the Money	$0.90In 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	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$16.70In the Money	$20.10In the Money	$17.05In the Money	$-1.80In the Money	40In 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	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$16.75In the Money	$18.20In the Money	$17.80In the Money	$-1.90In the Money	18In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	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	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$19.95In the Money	$23.95In the Money	$23.25In the Money	$0.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out 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	$0.02Out 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	193Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	no put option is available at this price
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$105.00	SBUXIn the Money	$27.60In the Money	$31.50In the Money	$29.35In the Money	$0.00In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$22.35In the Money	$25.25In the Money	$23.80In the Money	$0.00In the Money	50In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out 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	$27.50In the Money	$31.95In the Money	$29.25In the Money	$0.00In the Money	40In 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	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	no put option is available at this price

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 17, 2024)

Put Options (expires Friday May 17, 2024)