Stocks Options

LAST PRICE
80.2200
TODAY'S CHANGE (%)
Trending Up1.4600 (1.8537%)

Bid / Lots
80.1000/ 11
Ask / Lots
80.1300/ 1
Open / Previous Close
79.0795 / 78.7600
Day Range
Low 78.6100
High 80.3300
52 Week Range
Low 71.8000
High 107.6600
Volume
12,669,715
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 25.999

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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	$2.14Out of the Money	$0.02Out 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$55.00	SBUXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
SBUXIn the Money	$16.05In the Money	$19.55In the Money	$17.74In the Money	$0.00In the Money	10In 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	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$61.00	SBUXOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$14.05In the Money	$17.10In the Money	$14.00In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$62.00	SBUXOut of the Money	---Out of the Money	$1.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out 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	$0.31Out of the Money	$0.02Out of the Money	$0.01Out 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$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	$13.50In the Money	$17.35In the Money	$16.00In the Money	$0.00In the Money	1In 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	10Out of the Money	---Out of the Money
SBUXIn the Money	$12.50In the Money	$16.30In the Money	$11.50In the Money	$0.00In the Money	1In 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	$-0.01Out of the Money	694Out 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money
SBUXIn the Money	$4.30In the Money	$7.50In the Money	$6.20In the Money	$0.00In the Money	5In 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	127Out of the Money	---Out of the Money
SBUXIn the Money	$6.55In the Money	$9.20In the Money	$8.70In the Money	$-0.95In the Money	9In 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	1Out of the Money	---Out of the Money
SBUXIn the Money	$6.50In the Money	$7.15In the Money	$7.15In the Money	$0.00In the Money	7In 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	$0.00Out of the Money	13Out of the Money	---Out of the Money
SBUXIn the Money	$5.95In the Money	$7.35In the Money	$6.70In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$5.35In the Money	$7.75In the Money	$5.75In the Money	$-0.33In the Money	1In 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	24Out of the Money	---Out of the Money
SBUXIn the Money	$4.35In the Money	$7.00In the Money	$5.85In the Money	$1.44In the Money	14In 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	$0.01Out of the Money	$-0.01Out of the Money	132Out of the Money	---Out of the Money
SBUXIn the Money	$4.80In the Money	$6.00In the Money	$4.86In the Money	$1.67In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	56Out of the Money	---Out of the Money
SBUXIn the Money	$2.96In the Money	$4.00In the Money	$3.48In the Money	$1.01In the Money	71In the Money	---In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	307Out of the Money	---Out of the Money
SBUXIn the Money	$1.93In the Money	$4.85In the Money	$2.70In the Money	$1.15In the Money	81In the Money	---In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	1,393Out of the Money	---Out of the Money
SBUXIn the Money	$1.69In the Money	$2.00In the Money	$1.92In the Money	$1.27In the Money	931In the Money	---In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.60Out of the Money	965Out of the Money	---Out of the Money
SBUXIn the Money	$1.00In the Money	$1.07In the Money	$1.06In the Money	$0.81In the Money	3,309In the Money	---In the Money	Filter Table By Strike Price of$78.00	SBUXNear the Money	$0.19Near the Money	$0.22Near the Money	$0.18Near the Money	$-1.14Near the Money	1,404Near the Money	---Near the Money
SBUXIn the Money	$0.41In the Money	$0.45In the Money	$0.45In the Money	$0.33In the Money	4,881In the Money	---In the Money	Filter Table By Strike Price of$79.00	SBUXNear the Money	$0.57Near the Money	$0.63Near the Money	$0.56Near the Money	$-1.58Near the Money	1,543Near the Money	---Near the Money
SBUXUnderlying issue's last price	$0.13Underlying issue's last price	$0.16Underlying issue's last price	$0.15Underlying issue's last price	$0.08Underlying issue's last price	3,406Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.86Underlying issue's last price	$1.90Underlying issue's last price	$1.26Underlying issue's last price	$-1.89Underlying issue's last price	2,407Underlying issue's last price	---Underlying issue's last price
SBUXNear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$0.01Near the Money	438Near the Money	---Near the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$1.67In the Money	$2.75In the Money	$2.25In the Money	$-1.79In the Money	121In the Money	---In the Money
SBUXNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	345Near the Money	---Near the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$1.54In the Money	$4.15In the Money	$3.32In the Money	$-1.57In the Money	7In the Money	---In the Money
SBUXNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.04Near the Money	426Near the Money	---Near the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$3.10In the Money	$5.25In the Money	$4.42In the Money	$-1.25In the Money	173In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	173Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$6.90In the Money	$8.00In the Money	$6.66In the Money	$1.04In the Money	12In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	127Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$5.15In the Money	$6.85In the Money	$6.18In the Money	$-1.82In the Money	111In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$6.05In the Money	$8.50In the Money	$7.64In the Money	$1.24In the Money	29In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$7.15In the Money	$9.90In the Money	$8.52In the Money	$-0.18In the Money	2,094In 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	209Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$7.80In the Money	$10.30In the Money	$9.70In the Money	$-1.10In the Money	2In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SBUXIn the Money	$9.95In the Money	$11.10In the Money	$9.84In 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	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$10.05In the Money	$13.05In the Money	$11.45In the Money	$-0.20In the Money	20In the Money	---In the Money
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	Filter Table By Strike Price of$91.00	SBUXIn the Money	$14.95In the Money	$18.50In the Money	$17.08In the Money	$0.00In the Money	2In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$17.00In the Money	$21.25In the Money	$18.22In the Money	$0.00In the Money	1In 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	138Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$16.20In the Money	$18.60In the Money	$18.25In the Money	$0.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.88Out 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$94.00	SBUXIn the Money	$17.50In the Money	$22.00In the Money	$20.92In the Money	$0.00In the Money	3In 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$95.00	SBUXIn the Money	$18.45In the Money	$21.15In the Money	$19.08In the Money	$0.00In the Money	20In 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	103Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$17.00In the Money	$20.50In the Money	$18.25In the Money	$0.00In the Money	2In 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	265Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	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	160Out 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	$-0.01Out of the Money	15Out 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	$-0.01Out of the Money	11Out 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	$0.01Out 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	---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	5Out 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	$0.03Out 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
SBUXOut of the Money	---Out of the Money	$0.02Out 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$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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out 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

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 31, 2024)

Put Options (expires Friday May 31, 2024)