Stocks Options

LAST PRICE
79.9100
TODAY'S CHANGE (%)
Trending Up0.1900 (0.2383%)

Bid / Lots
80.0000/ 1
Ask / Lots
80.0300/ 5
Open / Previous Close
80.0000 / 79.7200
Day Range
Low 79.1571
High 80.2500
52 Week Range
Low 71.8000
High 107.6600
Volume
25,650,612
above 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 26.164

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$38.00In the Money	$42.05In the Money	$39.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	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
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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$21.05In the Money	$22.30In the Money	$23.40In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$17.80In the Money	$22.00In the Money	$19.64In the Money	$-0.25In the Money	4In 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	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$17.25In the Money	$19.50In the Money	$17.20In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$12.80In the Money	$15.05In the Money	$15.00In the Money	$-0.50In the Money	8In 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	24Out 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money
SBUXIn the Money	$12.30In the Money	$13.35In the Money	$12.60In the Money	$0.02In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$67.00	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
SBUXIn the Money	$11.50In the Money	$15.05In the Money	$13.50In 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	$-0.02Out of the Money	362Out of the Money	---Out of the Money
SBUXIn the Money	$9.65In the Money	$13.60In the Money	$12.25In the Money	$0.00In the Money	4In 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	12Out of the Money	---Out of the Money
SBUXIn the Money	$9.80In the Money	$10.10In the Money	$9.90In the Money	$-0.14In the Money	21In 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	30Out of the Money	---Out of the Money
SBUXIn the Money	$7.10In the Money	$8.40In the Money	$8.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money
SBUXIn the Money	$6.45In the Money	$7.80In the Money	$7.91In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	211Out of the Money	---Out of the Money
SBUXIn the Money	$4.90In the Money	$8.95In the Money	$6.81In the Money	$-1.74In the Money	8In 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	$-0.02Out of the Money	3Out of the Money	---Out of the Money
SBUXIn the Money	$4.10In the Money	$7.45In the Money	$5.95In the Money	$-0.14In the Money	19In 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	$-0.01Out of the Money	6Out of the Money	---Out of the Money
SBUXIn the Money	$3.85In the Money	$5.05In the Money	$4.98In the Money	$0.23In the Money	646In the Money	---In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	---Out of the Money
SBUXIn the Money	$2.51In the Money	$6.00In the Money	$4.28In the Money	$0.03In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	14Out of the Money	---Out of the Money
SBUXIn the Money	$1.88In the Money	$4.00In the Money	$3.15In the Money	$-0.11In the Money	80In the Money	---In the Money	Filter Table By Strike Price of$77.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	32Near the Money	---Near the Money
SBUXIn the Money	$1.08In the Money	$2.15In the Money	$1.95In the Money	$0.02In the Money	98In the Money	---In the Money	Filter Table By Strike Price of$78.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	305Near the Money	---Near the Money
SBUXUnderlying issue's last price	$0.78Underlying issue's last price	$1.09Underlying issue's last price	$0.86Underlying issue's last price	$-0.10Underlying issue's last price	397Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying 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	$-0.16Underlying issue's last price	2,109Underlying issue's last price	---Underlying issue's last price
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.32Near the Money	7,345Near the Money	---Near the Money	Filter Table By Strike Price of$80.00	no put option is available at this price
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	1,949Near the Money	---Near the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$0.95In the Money	$1.92In the Money	$0.93In the Money	$-0.42In the Money	1,871In the Money	---In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	742Near the Money	---Near the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$0.82In the Money	$2.29In the Money	$2.06In the Money	$-0.41In the Money	286In 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	368Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$1.83In the Money	$3.95In the Money	$2.94In the Money	$-0.11In the Money	28In 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	67Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$2.00In the Money	$6.00In the Money	$4.05In the Money	$0.05In the Money	3In 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	72Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$3.00In the Money	$5.80In the Money	$6.10In the Money	$1.07In the Money	170In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$4.35In the Money	$6.05In the Money	$5.92In the Money	$1.43In 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	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$4.95In the Money	$9.00In the Money	$7.00In the Money	$0.30In 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	$0.00Out of the Money	360Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$6.45In the Money	$8.60In the Money	$8.35In the Money	$0.00In the Money	8In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.99Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	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	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$8.00In the Money	$12.15In the Money	$10.50In the Money	$0.70In 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	214Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SBUXIn the Money	$10.00In the Money	$13.00In the Money	$10.60In the Money	$0.00In the Money	5In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$10.70In the Money	$13.20In the Money	$11.70In 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	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.50	SBUXIn the Money	$10.40In the Money	$14.70In the Money	$13.15In the Money	$0.85In the Money	35In 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	354Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	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	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$13.40In the Money	$15.15In the Money	$12.20In the Money	$-0.20In the Money	42In 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$95.00	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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.50	SBUXIn the Money	$16.65In the Money	$18.90In the Money	$15.55In the Money	$-0.70In the Money	20In 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	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$19.25In the Money	$21.10In the Money	$20.15In the Money	$-0.15In the Money	3In 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$105.00	SBUXIn the Money	$24.35In the Money	$26.25In the Money	$23.55In the Money	$-0.71In the Money	2,360In 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$110.00	SBUXIn the Money	$28.00In the Money	$32.20In the Money	$31.34In the Money	$2.45In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$33.40In the Money	$35.95In the Money	$34.32In the Money	$0.00In the Money	3In 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$120.00	SBUXIn the Money	$27.30In the Money	$28.45In the Money	$27.90In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$43.25In the Money	$47.00In the Money	$45.70In the Money	$1.01In the Money	2,170In 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	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$19.70In the Money	$20.25In the Money	$20.20In the Money	$0.00In the Money	38In 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$135.00	SBUXIn the Money	$29.25In the Money	$29.80In the Money	$28.97In the Money	$0.00In the Money	2In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	$43.00In the Money	$44.60In the Money	$42.36In 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	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$44.10In the Money	$45.05In the Money	$43.50In the Money	$0.00In the Money	4In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	SBUXIn the Money	$43.95In the Money	$44.80In the Money	$43.87In the Money	$0.00In the Money	2In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	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	$0.02Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	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	$0.09Out 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$165.00	SBUXIn the Money	$85.80In the Money	$89.40In the Money	$88.50In the Money	$0.00In the Money	2,127In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)