Stocks Options

LAST PRICE
82.0800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
81.6500/ 3
Ask / Lots
81.7800/ 7
Open / Previous Close
0.0000 / 82.0800
Day Range
---
52 Week Range
Low 71.8000
High 107.6600
Volume
32,176
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 26.127

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	1,069Out 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	1,540Out 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$64.00	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	113Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$65.00	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	6,206Out 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	$12.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$67.00	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	30Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$11.85In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$68.00	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	2Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$12.31In the Money	$0.00In the Money	---In the Money	2,268In the Money	Filter Table By Strike Price of$70.00	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	8,661Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$72.00	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	532Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$73.00	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	172Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$5.98In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$74.00	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	2,362Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$7.38In the Money	$0.00In the Money	---In the Money	14,565In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	22,593Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$6.07In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,041Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$4.93In the Money	$0.00In the Money	---In the Money	629In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	625In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1,916Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	1,663In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	1,629Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	27,889In the Money	Filter Table By Strike Price of$80.00	SBUXNear the Money	---Near the Money	---Near the Money	$0.74Near the Money	$0.00Near the Money	---Near the Money	9,961Near the Money
SBUXIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.00In the Money	---In the Money	3,123In the Money	Filter Table By Strike Price of$81.00	SBUXNear the Money	---Near the Money	---Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	1,007Near the Money
SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.82Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,540Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	354Underlying issue's last price
SBUXNear the Money	---Near the Money	---Near the Money	$1.33Near the Money	$0.00Near the Money	---Near the Money	749Near the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	---In the Money	---In the Money	$2.24In the Money	$0.00In the Money	---In the Money	90In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	404Near the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	---In the Money	---In the Money	$2.77In the Money	$0.00In the Money	---In the Money	159In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	20,219Near the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	12,369In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1,108Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	45In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	236Out 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	31,571Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	169In 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	5,118Out of the Money	Filter Table By Strike Price of$92.50	SBUXIn the Money	---In the Money	---In the Money	$11.12In the Money	$0.00In the Money	---In the Money	3,114In 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	9,223Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	---In the Money	---In the Money	$13.40In the Money	$0.00In the Money	---In the Money	386In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9,473Out of the Money	Filter Table By Strike Price of$97.50	SBUXIn the Money	---In the Money	---In the Money	$18.05In the Money	$0.00In the Money	---In the Money	10In 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	15,421Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	---In the Money	---In the Money	$18.55In the Money	$0.00In the Money	---In the Money	508In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6,092Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	---In the Money	---In the Money	$23.70In 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	3,050Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,702Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,256Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,549Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	---In the Money	---In the Money	$42.10In the Money	$0.00In the Money	---In the Money	200In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	492Out 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)