Stocks Options

LAST PRICE
81.4300
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.0491%)

Bid / Lots
81.0000/ 1
Ask / Lots
81.4000/ 2
Open / Previous Close
81.6200 / 81.4700
Day Range
Low 80.6100
High 82.6300
52 Week Range
Low 71.8000
High 107.6600
Volume
10,852,600
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 26.057

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	$39.65In the Money	$43.40In 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	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SBUXIn the Money	$34.55In the Money	$38.55In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
SBUXIn the Money	$29.60In the Money	$33.45In 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	$0.00Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	966Out of the Money
SBUXIn the Money	$24.55In the Money	$28.55In 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	$0.00Out of the Money	$0.07Out 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	$20.65In the Money	$22.75In 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	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	1,398Out of the Money
SBUXIn the Money	$17.20In the Money	$18.75In 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	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
SBUXIn the Money	$15.55In the Money	$17.70In 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	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.02Out of the Money	20Out of the Money	6,228Out of the Money
SBUXIn the Money	$14.90In the Money	$16.10In 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	$0.00Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	$13.05In the Money	$15.90In 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	$0.00Out of the Money	$1.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
SBUXIn the Money	$12.50In the Money	$14.75In the Money	$14.40In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	$11.50In the Money	$13.75In 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	$0.01Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	8Out of the Money	62Out of the Money
SBUXIn the Money	$9.65In the Money	$12.75In the Money	$11.68In the Money	$-1.01In the Money	8In the Money	2,257In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.02Out of the Money	57Out of the Money	8,633Out of the Money
SBUXIn the Money	$10.25In the Money	$11.65In 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	$0.02Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	220Out of the Money	481Out of the Money
SBUXIn the Money	$8.20In the Money	$11.55In the Money	$8.85In the Money	$-0.40In the Money	7In the Money	9In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	$0.02Out of the Money	$0.67Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	541Out of the Money
SBUXIn the Money	$6.60In the Money	$9.80In the Money	$8.75In the Money	$1.45In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	17Out of the Money	154Out of the Money
SBUXIn the Money	$6.65In the Money	$8.80In 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	$0.03Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1,749Out of the Money	2,353Out of the Money
SBUXIn the Money	$5.60In the Money	$7.80In the Money	$6.76In the Money	$-0.09In the Money	34In the Money	14,461In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	2,942Out of the Money	21,743Out of the Money
SBUXIn the Money	$4.60In the Money	$5.80In the Money	$5.84In the Money	$-0.30In the Money	17In the Money	306In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	57Out of the Money	1,114Out of the Money
SBUXIn the Money	$4.70In the Money	$4.85In the Money	$4.65In the Money	$-1.04In the Money	37In the Money	630In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.01Out of the Money	37Out of the Money	589Out of the Money
SBUXIn the Money	$3.85In the Money	$3.95In the Money	$3.90In the Money	$-0.55In the Money	13In the Money	508In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.05Out of the Money	80Out of the Money	1,963Out of the Money
SBUXIn the Money	$3.00In the Money	$3.15In the Money	$3.06In the Money	$-0.11In the Money	46In the Money	1,835In the Money	Filter Table By Strike Price of$79.00	SBUXNear the Money	$0.48Near the Money	$0.51Near the Money	$0.48Near the Money	$-0.08Near the Money	92Near the Money	1,588Near the Money
SBUXIn the Money	$2.34In the Money	$2.38In the Money	$2.41In the Money	$0.01In the Money	475In the Money	25,821In the Money	Filter Table By Strike Price of$80.00	SBUXNear the Money	$0.76Near the Money	$0.79Near the Money	$0.78Near the Money	$-0.01Near the Money	302Near the Money	10,359Near the Money
SBUXUnderlying issue's last price	$1.72Underlying issue's last price	$1.76Underlying issue's last price	$1.76Underlying issue's last price	$-0.18Underlying issue's last price	181Underlying issue's last price	2,533Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	SBUXUnderlying issue's last price	$1.13Underlying issue's last price	$1.17Underlying issue's last price	$1.14Underlying issue's last price	$-0.03Underlying issue's last price	72Underlying issue's last price	1,371Underlying issue's last price
SBUXNear the Money	$1.22Near the Money	$1.25Near the Money	$1.24Near the Money	$-0.11Near the Money	972Near the Money	9,914Near the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$1.63In the Money	$1.69In the Money	$1.62In the Money	$-0.05In the Money	388In the Money	1,235In the Money
SBUXNear the Money	$0.83Near the Money	$0.86Near the Money	$0.85Near the Money	$-0.15Near the Money	1,396Near the Money	2,094Near the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$2.25In the Money	$2.32In the Money	$2.23In the Money	$0.05In the Money	138In the Money	468In the Money
SBUXNear the Money	$0.54Near the Money	$0.58Near the Money	$0.57Near the Money	$-0.06Near the Money	281Near the Money	1,348Near the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$2.95In the Money	$3.10In the Money	$3.57In the Money	$1.09In the Money	28In the Money	324In the Money
SBUXOut of the Money	$0.36Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.07Out of the Money	1,098Out of the Money	20,243Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$3.45In the Money	$3.90In the Money	$4.13In the Money	$0.43In the Money	34In the Money	12,306In the Money
SBUXOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$-0.10Out of the Money	264Out of the Money	1,314Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$4.65In the Money	$4.80In the Money	$4.50In the Money	$0.55In the Money	4In the Money	53In the Money
SBUXOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.08Out of the Money	393Out of the Money	1,047Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$5.50In the Money	$6.75In the Money	$5.35In the Money	$0.40In the Money	2In the Money	5In the Money
SBUXOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	1,266Out of the Money	1,625Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$5.50In the Money	$7.75In 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	---Out of the Money	---Out of the Money	---Out 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	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	249Out of the Money	34,009Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$8.30In the Money	$9.80In the Money	$7.89In the Money	$-0.61In the Money	2In the Money	188In 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$91.00	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$92.00	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	$0.09Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	62Out of the Money	5,131Out of the Money	Filter Table By Strike Price of$92.50	SBUXIn the Money	$10.90In the Money	$13.20In the Money	$10.59In the Money	$-0.16In the Money	3,800In the Money	3,114In 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$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	---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$94.00	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	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	206Out of the Money	9,225Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$12.55In the Money	$14.20In the Money	$13.40In the Money	$0.45In the Money	1,150In the Money	386In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	62Out of the Money	9,455Out of the Money	Filter Table By Strike Price of$97.50	SBUXIn the Money	$14.95In the Money	$17.20In the Money	$14.95In the Money	$-0.35In the Money	3In the Money	7In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	17Out of the Money	15,055Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$17.10In the Money	$20.70In the Money	$17.65In the Money	$-0.35In the Money	1,585In the Money	508In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	46Out of the Money	6,086Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$22.50In the Money	$24.55In the Money	$23.60In the Money	$0.40In the Money	835In the Money	405In 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	13Out of the Money	3,090Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$27.30In the Money	$30.45In the Money	$18.40In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	3,436Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$32.30In the Money	$34.80In the Money	$37.33In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	2,253Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$36.70In the Money	$40.45In the Money	$27.90In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	3,548Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$41.75In the Money	$45.50In the Money	$43.10In the Money	$-0.25In the Money	590In the Money	200In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out 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	$46.60In the Money	$50.45In the Money	$20.20In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out 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	$51.60In the Money	$55.30In the Money	$28.97In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.03Out 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	$56.55In the Money	$60.50In the Money	$42.36In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.03Out 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	$61.70In the Money	$65.25In the Money	$43.50In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.03Out 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	$66.55In the Money	$70.50In the Money	$43.87In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.03Out 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	$71.95In the Money	$75.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.03Out 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	$76.55In the Money	$80.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.03Out 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	$81.75In the Money	$85.60In 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)