Stocks Options

LAST PRICE
79.8900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
79.9200/ 1
Ask / Lots
79.9900/ 3
Open / Previous Close
80.9200 / 79.8900
Day Range
Low 79.7500
High 80.9700
52 Week Range
Low 71.8000
High 107.6600
Volume
9,024,288
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 26.130

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	---In the Money	---In the Money	$37.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$25.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	966Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$23.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,068Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$18.72In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,398Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$17.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$17.95In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,241Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$14.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$10.25In the Money	$0.00In the Money	---In the Money	2,252In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8,921Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3,222Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$5.32In the Money	$0.00In the Money	---In the Money	14,442In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20,512Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	355In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,157Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$3.43In the Money	$0.00In the Money	---In the Money	650In the Money	Filter Table By Strike Price of$77.00	SBUXNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	616Near the Money
SBUXIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	511In the Money	Filter Table By Strike Price of$78.00	SBUXNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	1,949Near the Money
SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.97Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,879Underlying 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	---Underlying issue's last price	$0.81Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,632Underlying issue's last price
SBUXNear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	25,545Near the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	---In the Money	---In the Money	$1.22In the Money	$0.00In the Money	---In the Money	11,497In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.88Near the Money	$0.00Near the Money	---Near the Money	2,665Near the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	1,496In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	10,048Near the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	---In the Money	---In the Money	$2.46In the Money	$0.00In the Money	---In the Money	1,322In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2,450Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	---In the Money	---In the Money	$3.22In the Money	$0.00In the Money	---In the Money	500In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2,977Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	324In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	20,511Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	---In the Money	---In the Money	$5.01In the Money	$0.00In the Money	---In the Money	12,236In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,397Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	86In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,141Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,089Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	8In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$89.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33,920Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	185In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,221Out of the Money	Filter Table By Strike Price of$92.50	SBUXIn the Money	---In the Money	---In the Money	$12.60In the Money	$0.00In the Money	---In the Money	3,116In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9,447Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	386In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9,912Out of the Money	Filter Table By Strike Price of$97.50	SBUXIn the Money	---In the Money	---In the Money	$14.95In the Money	$0.00In the Money	---In the Money	7In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15,050Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	508In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,066Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	---In the Money	---In the Money	$25.36In the Money	$0.00In the Money	---In the Money	405In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,084Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	---In the Money	---In the Money	$18.40In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,435Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	---In the Money	---In the Money	$37.33In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,253Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	---In the Money	---In the Money	$27.90In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,548Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	---In the Money	---In the Money	$44.87In the Money	$0.00In the Money	---In the Money	200In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,871Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	---In the Money	---In the Money	$20.20In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	---In the Money	---In the Money	$28.97In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	---In the Money	---In the Money	$42.36In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	---In the Money	---In the Money	$43.50In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$150.00	SBUXIn the Money	---In the Money	---In the Money	$43.87In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$155.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$160.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$165.00	SBUXIn the Money	---In the Money	---In the Money	$88.50In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)