Stocks Options

LAST PRICE
77.8500
TODAY'S CHANGE (%)
Trending Up2.5700 (3.4139%)

Bid / Lots
77.9800/ 52
Ask / Lots
78.0000/ 3
Open / Previous Close
75.2700 / 75.2800
Day Range
Low 74.9200
High 78.0000
52 Week Range
Low 71.8000
High 107.6600
Volume
14,436,465
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 25.607

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	$36.05In the Money	$39.70In the Money	$35.66In the Money	$0.00In the Money	---In the Money	---In 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	$31.10In the Money	$34.80In 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	$1.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SBUXIn the Money	$26.10In the Money	$30.10In 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	$-0.03Out of the Money	1Out of the Money	969Out of the Money
SBUXIn the Money	$21.75In the Money	$24.95In the Money	$20.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.01Out of the Money	9Out of the Money	633Out of the Money
SBUXIn the Money	$16.20In the Money	$19.90In the Money	$15.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	67Out of the Money	1,634Out 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$64.00	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
SBUXIn the Money	$11.50In the Money	$14.85In the Money	$12.92In the Money	$2.19In the Money	3In the Money	27In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	99Out of the Money	6,180Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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$67.00	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
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$68.00	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
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$69.00	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
SBUXIn the Money	$7.35In the Money	$9.50In the Money	$8.50In the Money	$2.40In the Money	102In the Money	1,822In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.13Out of the Money	579Out of the Money	9,009Out 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$71.00	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
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$72.00	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
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$73.00	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
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$74.00	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
SBUXIn the Money	$3.90In the Money	$4.00In the Money	$4.02In the Money	$1.88In the Money	1,733In the Money	16,463In the Money	Filter Table By Strike Price of$75.00	SBUXNear the Money	$0.64Near the Money	$0.71Near the Money	$0.66Near the Money	$-0.67Near the Money	2,304Near the Money	16,178Near 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$76.00	SBUXNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
SBUXNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$78.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$79.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXNear the Money	$1.12Near the Money	$1.18Near the Money	$1.18Near the Money	$0.69Near the Money	12,036Near the Money	29,454Near the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	$2.90In the Money	$2.98In the Money	$2.92In the Money	$-1.88In the Money	463In the Money	10,126In 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$81.00	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$82.00	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$83.00	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$84.00	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	$0.28Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$0.14Out of the Money	1,836Out of the Money	16,682Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$6.60In the Money	$7.30In the Money	$7.35In the Money	$-2.45In the Money	233In the Money	25,845In 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$86.00	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$87.00	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$88.00	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	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.05Out of the Money	680Out of the Money	30,882Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$11.40In the Money	$14.00In the Money	$12.40In the Money	$-2.20In the Money	36In the Money	1,574In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.05Out of the Money	1,043Out of the Money	4,036Out of the Money	Filter Table By Strike Price of$92.50	SBUXIn the Money	$13.50In the Money	$15.90In the Money	$14.60In the Money	$-2.60In the Money	8,867In the Money	4,006In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.03Out of the Money	139Out of the Money	8,149Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$16.15In the Money	$17.35In the Money	$17.45In the Money	$-2.05In the Money	5,659In the Money	1,546In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.06Out of the Money	21Out of the Money	7,696Out of the Money	Filter Table By Strike Price of$97.50	SBUXIn the Money	$18.55In the Money	$21.70In the Money	$19.95In the Money	$-2.05In the Money	4,830In the Money	1,377In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.05Out of the Money	310Out of the Money	14,503Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$21.15In the Money	$23.35In the Money	$22.55In the Money	$-2.15In the Money	7,272In the Money	1,950In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6,194Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$25.95In the Money	$29.20In the Money	$27.30In the Money	$-4.15In the Money	3,300In the Money	848In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1Out of the Money	2,554Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$30.60In the Money	$34.20In the Money	$18.40In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,686Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$35.50In the Money	$39.20In the Money	$37.33In the Money	$-1.67In the Money	1In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,288Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$40.50In the Money	$44.20In the Money	$27.90In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	3,564Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$45.50In the Money	$49.20In the Money	$46.04In the Money	$-3.71In the Money	710In the Money	200In the Money
SBUXOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	2,870Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$50.50In the Money	$54.20In 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	$0.75Out 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	$55.50In the Money	$59.20In 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	$0.25Out 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	$60.50In the Money	$64.20In 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	$0.23Out of the Money	$0.03Out 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	$65.50In the Money	$69.20In 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	$0.25Out 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	$70.50In the Money	$74.30In 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	$0.95Out 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	$75.50In the Money	$79.30In 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	$1.52Out 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	$80.55In the Money	$84.20In 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	$0.68Out 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	$85.50In the Money	$89.20In the Money	$0.00In 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)