Stocks Options

LAST PRICE
94.9850
TODAY'S CHANGE (%)
Trending Down-0.4950 (-0.5184%)

Bid / Lots
94.9800/ 3
Ask / Lots
94.9900/ 3
Open / Previous Close
95.4700 / 95.4800
Day Range
Low 94.1850
High 95.8200
52 Week Range
Low 71.5500
High 107.6600
Volume
6,040,582
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 38.097

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$48.10In the Money	$51.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$43.00In the Money	$46.60In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$39.45In the Money	$40.15In 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	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
SBUXIn the Money	$34.60In the Money	$35.20In the Money	$34.00In the Money	$0.00In 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	---Out of the Money	245Out of the Money
SBUXIn the Money	$30.45In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
SBUXIn the Money	$29.85In the Money	$30.70In 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	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
SBUXIn the Money	$28.40In the Money	$29.90In the Money	$30.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money
SBUXIn the Money	$27.35In the Money	$28.80In the Money	$27.80In the Money	$27.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$26.50In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
SBUXIn the Money	$25.35In the Money	$26.75In the Money	$24.87In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
SBUXIn the Money	$24.45In the Money	$25.20In the Money	$27.86In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
SBUXIn the Money	$23.45In the Money	$24.15In the Money	$24.50In the Money	$24.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SBUXIn the Money	$22.45In the Money	$23.15In the Money	$24.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	$21.65In the Money	$22.15In the Money	$23.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SBUXIn the Money	$20.75In the Money	$21.15In the Money	$21.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SBUXIn the Money	$18.20In the Money	$20.15In the Money	$22.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	942Out of the Money
SBUXIn the Money	$18.80In the Money	$19.15In the Money	$22.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SBUXIn the Money	$16.00In the Money	$18.15In the Money	$18.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,436Out of the Money
SBUXIn the Money	$15.20In the Money	$17.15In the Money	$20.35In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,904Out of the Money
SBUXIn the Money	$15.95In the Money	$16.15In the Money	$16.15In the Money	$-1.80In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,199Out of the Money
SBUXIn the Money	$14.65In the Money	$15.15In the Money	$15.45In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$80.00	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	1,165Out of the Money
SBUXIn the Money	$12.00In the Money	$14.15In the Money	$13.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
SBUXIn the Money	$12.30In the Money	$13.15In the Money	$14.27In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money
SBUXIn the Money	$11.45In the Money	$12.15In the Money	$12.48In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	110Out of the Money	233Out of the Money
SBUXIn the Money	$11.00In the Money	$11.15In the Money	$14.90In the Money	$0.00In the Money	---In the Money	21In 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	$-0.01Out of the Money	102Out of the Money	240Out of the Money
SBUXIn the Money	$10.00In the Money	$10.15In the Money	$11.71In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	324Out of the Money	880Out of the Money
SBUXIn the Money	$8.45In the Money	$9.15In the Money	$9.20In the Money	$-1.95In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	18Out of the Money	216Out of the Money
SBUXIn the Money	$7.00In the Money	$8.35In the Money	$8.04In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	307Out of the Money
SBUXIn the Money	$7.00In the Money	$7.15In the Money	$7.19In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	398Out of the Money
SBUXIn the Money	$4.30In the Money	$6.20In the Money	$7.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	38Out of the Money	2,195Out of the Money
SBUXIn the Money	$5.05In the Money	$5.20In the Money	$4.86In the Money	$-0.14In the Money	3In the Money	157In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	280Out of the Money	5,880Out of the Money
SBUXIn the Money	$4.10In the Money	$4.25In the Money	$4.19In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.01Out of the Money	138Out of the Money	369Out of the Money
SBUXIn the Money	$3.15In the Money	$3.30In the Money	$2.75In the Money	$-0.19In the Money	4In the Money	261In the Money	Filter Table By Strike Price of$92.00	SBUXNear the Money	$0.14Near the Money	$0.19Near the Money	$0.17Near the Money	$-0.01Near the Money	772Near the Money	1,963Near the Money
SBUXIn the Money	$2.32In the Money	$2.42In the Money	$2.36In the Money	$-0.09In the Money	81In the Money	130In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$0.30Near the Money	$0.34Near the Money	$0.31Near the Money	$0.03Near the Money	583Near the Money	1,188Near the Money
SBUXUnderlying issue's last price	$1.58Underlying issue's last price	$1.65Underlying issue's last price	$1.61Underlying issue's last price	$-0.53Underlying issue's last price	148Underlying issue's last price	213Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.54Underlying issue's last price	$0.57Underlying issue's last price	$0.54Underlying issue's last price	$0.06Underlying issue's last price	1,187Underlying issue's last price	1,063Underlying issue's last price
SBUXNear the Money	$0.98Near the Money	$1.03Near the Money	$1.00Near the Money	$-0.40Near the Money	782Near the Money	1,241Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$0.89In the Money	$0.97In the Money	$0.93In the Money	$0.14In the Money	1,346In the Money	1,439In the Money
SBUXNear the Money	$0.53Near the Money	$0.60Near the Money	$0.59Near the Money	$-0.23Near the Money	594Near the Money	1,045Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$1.47In the Money	$1.61In the Money	$1.53In the Money	$0.20In the Money	377In the Money	953In the Money
SBUXNear the Money	$0.27Near the Money	$0.32Near the Money	$0.31Near the Money	$-0.18Near the Money	1,526Near the Money	879Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$2.20In the Money	$2.48In the Money	$2.25In the Money	$0.23In the Money	567In the Money	935In the Money
SBUXOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.14Out of the Money	381Out of the Money	1,769Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$3.05In the Money	$3.20In the Money	$3.50In the Money	$0.46In the Money	158In the Money	305In the Money
SBUXOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	113Out of the Money	502Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$4.00In the Money	$4.65In the Money	$4.25In the Money	$0.00In the Money	5In the Money	230In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	272Out of the Money	923Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$4.95In the Money	$5.10In the Money	$4.50In the Money	$-0.95In the Money	43In the Money	233In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	26Out of the Money	1,625Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$5.95In the Money	$6.10In the Money	$6.26In the Money	$0.66In the Money	9In the Money	61In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	89Out of the Money	382Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$6.95In the Money	$8.15In the Money	$6.55In the Money	$0.50In the Money	7In the Money	7In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	229Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$7.95In the Money	$8.10In the Money	$8.15In the Money	$2.60In the Money	1In the Money	1In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	110Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$8.95In the Money	$9.10In the Money	$9.05In the Money	$0.40In the Money	7In the Money	4In 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	740Out of the Money	1,731Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$9.95In the Money	$10.10In the Money	$7.90In the Money	$0.00In the Money	---In the Money	7In the Money
SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$10.95In the Money	$11.10In the Money	$11.10In the Money	$3.30In the Money	30In the Money	3In the Money
SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$11.95In the Money	$12.10In the Money	$11.45In the Money	$11.45In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$12.95In the Money	$13.10In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$13.95In the Money	$14.10In the Money	$14.55In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$14.95In the Money	$15.40In the Money	$13.15In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$15.95In the Money	$16.10In the Money	$16.30In the Money	$3.20In the Money	1In the Money	2In 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	93Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$16.95In the Money	$17.55In the Money	$14.95In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$19.90In the Money	$20.10In the Money	$20.00In the Money	$1.80In the Money	5In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$24.90In the Money	$26.40In the Money	$24.45In 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 27, 2024)

Put Options (expires Friday September 27, 2024)