Stocks Options

LAST PRICE
78.8700
TODAY'S CHANGE (%)
Trending Up0.5650 (0.7215%)

Bid / Lots
78.9000/ 2
Ask / Lots
78.9600/ 2
Open / Previous Close
78.5000 / 78.3050
Day Range
Low 78.1100
High 79.2200
52 Week Range
Low 71.8000
High 107.6600
Volume
10,746,166
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 25.785

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out 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	$0.02Out of the Money	$0.00Out of the Money	151Out of the Money	---Out of the Money
SBUXIn the Money	$21.10In the Money	$24.00In the Money	$20.50In 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	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	350Out of the Money	---Out of the Money
SBUXIn the Money	$15.90In the Money	$19.60In the Money	$16.00In 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	$0.51Out of the Money	$0.02Out of the Money	$0.01Out of the Money	151Out 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	$0.17Out 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$62.00	SBUXOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.01Out of the Money	401Out of the Money	---Out of the Money
SBUXIn the Money	$11.60In the Money	$13.40In the Money	$12.20In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$63.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	160Out of the Money	---Out of the Money
SBUXIn the Money	$7.75In the Money	$11.25In the Money	$9.80In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	160Out of the Money	---Out of the Money
SBUXIn the Money	$11.20In the Money	$14.65In the Money	$10.53In the Money	$0.00In the Money	6In 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	$-0.01Out of the Money	20Out of the Money	---Out of the Money
SBUXIn the Money	$10.15In the Money	$13.65In the Money	$9.65In the Money	$0.65In 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	$-0.01Out of the Money	39Out of the Money	---Out of the Money
SBUXIn the Money	$5.40In the Money	$7.50In the Money	$5.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	260Out of the Money	---Out of the Money
SBUXIn the Money	$6.05In the Money	$9.25In the Money	$8.50In the Money	$0.00In the Money	3In 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	$0.02Out of the Money	$0.00Out of the Money	66Out of the Money	---Out of the Money
SBUXIn the Money	$5.60In the Money	$7.80In the Money	$6.60In the Money	$0.00In the Money	85In 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	62Out of the Money	---Out of the Money
SBUXIn the Money	$6.40In the Money	$10.05In the Money	$10.20In the Money	$-0.57In the Money	20In 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	93Out of the Money	---Out of the Money
SBUXIn the Money	$2.27In the Money	$6.25In the Money	$5.48In the Money	$-1.07In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	66Out of the Money	---Out of the Money
SBUXIn the Money	$2.01In the Money	$5.00In the Money	$3.20In the Money	$-2.30In the Money	88In 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	$-0.01Out of the Money	281Out of the Money	---Out of the Money
SBUXIn the Money	$1.15In the Money	$4.00In the Money	$1.82In the Money	$-2.98In the Money	150In the Money	---In the Money	Filter Table By Strike Price of$76.00	SBUXNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	460Near the Money	---Near the Money
SBUXIn the Money	$0.85In the Money	$2.00In the Money	$1.32In the Money	$-1.73In the Money	320In the Money	---In the Money	Filter Table By Strike Price of$77.00	SBUXNear the Money	$0.05Near the Money	$0.08Near the Money	$0.08Near the Money	$0.03Near the Money	1,593Near the Money	---Near the Money
SBUXUnderlying issue's last price	$0.57Underlying issue's last price	$1.12Underlying issue's last price	$0.66Underlying issue's last price	$-2.07Underlying issue's last price	1,194Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.25Underlying issue's last price	$0.45Underlying issue's last price	$0.33Underlying issue's last price	$0.26Underlying issue's last price	3,879Underlying issue's last price	---Underlying issue's last price
SBUXNear the Money	$0.12Near the Money	$0.70Near the Money	$0.21Near the Money	$-1.49Near the Money	2,534Near the Money	---Near the Money	Filter Table By Strike Price of$79.00	SBUXIn the Money	$0.36In the Money	$1.39In the Money	$0.87In the Money	$0.71In the Money	8,760In the Money	---In the Money
SBUXNear the Money	$0.05Near the Money	$0.07Near the Money	$0.07Near the Money	$-1.08Near the Money	7,197Near the Money	---Near the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	$0.68In the Money	$3.50In the Money	$1.74In the Money	$1.36In the Money	4,318In the Money	---In the Money
SBUXNear the Money	$0.03Near the Money	$0.12Near the Money	$0.04Near the Money	$-0.64Near the Money	7,089Near the Money	---Near the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$1.00In the Money	$4.60In the Money	$2.37In the Money	$1.46In the Money	274In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.31Out of the Money	1,517Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$1.76In the Money	$5.50In the Money	$3.65In the Money	$1.96In the Money	12In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	554Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$2.79In the Money	$6.75In the Money	$4.60In the Money	$1.65In the Money	75In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	411Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$4.05In the Money	$7.55In the Money	$5.21In the Money	$2.08In the Money	3In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	659Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$4.75In the Money	$8.75In the Money	$7.05In the Money	$2.28In the Money	24In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	88Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$7.45In the Money	$8.85In the Money	$8.60In the Money	$0.27In the Money	36In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$8.70In the Money	$10.00In the Money	$9.60In the Money	$0.03In the Money	80In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	120Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$7.75In the Money	$11.45In the Money	$8.67In the Money	$-0.84In the Money	2In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	75Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SBUXIn the Money	$9.05In the Money	$12.40In the Money	$9.65In the Money	$0.15In 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	$-0.02Out of the Money	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$13.65In the Money	$15.10In the Money	$14.60In the Money	$0.00In the Money	14In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SBUXIn the Money	$15.00In the Money	$19.00In the Money	$18.15In the Money	$0.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$15.05In the Money	$19.00In the Money	$17.25In 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	$0.01Out of the Money	$-0.01Out of the Money	127Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$18.00In the Money	$22.35In the Money	$20.35In 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	426Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$17.20In the Money	$20.45In the Money	$18.45In 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	206Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$17.80In the Money	$21.40In the Money	$19.85In the Money	$0.00In the Money	2In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$19.60In the Money	$24.00In the Money	$22.96In 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	$-0.01Out of the Money	646Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$11.35In the Money	$12.65In the Money	$12.69In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$18.80In the Money	$22.20In the Money	$20.80In the Money	$0.00In the Money	2In 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$99.00	SBUXIn the Money	$21.85In the Money	$24.90In the Money	$23.00In 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	$0.02Out of the Money	$0.01Out of the Money	1Out 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	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$24.60In the Money	$29.00In the Money	$27.69In 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	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$28.50In the Money	$33.00In the Money	$31.70In 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	10Out 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	180Out 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	$0.01Out of the Money	$0.25Out 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$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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out 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

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 24, 2024)

Put Options (expires Friday May 24, 2024)