Stocks Options

LAST PRICE
97.2900
TODAY'S CHANGE (%)
Trending Up1.6700 (1.7465%)

Bid / Lots
97.2800/ 2
Ask / Lots
97.2900/ 1
Open / Previous Close
98.5000 / 95.6200
Day Range
Low 97.0000
High 99.1500
52 Week Range
Low 71.5500
High 107.6600
Volume
5,902,014
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 37.981

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$50.60In the Money	$54.10In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$45.55In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$40.95In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
SBUXIn the Money	$35.55In the Money	$39.25In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
SBUXIn the Money	$31.95In the Money	$34.95In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
SBUXIn the Money	$31.20In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
SBUXIn the Money	$29.60In the Money	$33.25In the Money	$30.70In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	520Out of the Money
SBUXIn the Money	$28.90In the Money	$32.25In the Money	$27.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$28.70In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
SBUXIn the Money	$27.70In the Money	$30.00In the Money	$24.87In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
SBUXIn the Money	$27.15In the Money	$27.55In the Money	$27.86In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
SBUXIn the Money	$25.75In the Money	$26.45In the Money	$24.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SBUXIn the Money	$24.65In the Money	$25.50In the Money	$24.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	$24.25In the Money	$24.40In the Money	$23.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SBUXIn the Money	$23.20In the Money	$23.40In the Money	$21.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SBUXIn the Money	$22.25In the Money	$22.40In the Money	$22.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	942Out of the Money
SBUXIn the Money	$21.25In the Money	$21.45In the Money	$22.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SBUXIn the Money	$20.25In the Money	$20.45In the Money	$18.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,436Out of the Money
SBUXIn the Money	$19.25In the Money	$19.45In the Money	$17.66In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,904Out of the Money
SBUXIn the Money	$18.25In the Money	$18.45In the Money	$16.15In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,199Out of the Money
SBUXIn the Money	$17.25In the Money	$17.50In the Money	$17.26In the Money	$1.49In the Money	2In the Money	81In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,165Out of the Money
SBUXIn the Money	$16.25In the Money	$16.45In the Money	$13.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
SBUXIn the Money	$15.25In the Money	$15.40In the Money	$15.52In the Money	$1.25In the Money	3In the Money	17In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
SBUXIn the Money	$14.20In the Money	$14.40In the Money	$12.48In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
SBUXIn the Money	$13.25In the Money	$13.40In the Money	$14.90In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
SBUXIn the Money	$12.25In the Money	$12.40In the Money	$12.25In the Money	$2.20In the Money	3In the Money	48In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	1,180Out of the Money
SBUXIn the Money	$11.25In the Money	$11.45In the Money	$9.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
SBUXIn the Money	$9.40In the Money	$10.45In the Money	$8.04In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	706Out of the Money	299Out of the Money
SBUXIn the Money	$9.00In the Money	$9.40In the Money	$9.25In the Money	$2.06In the Money	10In the Money	78In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	275Out of the Money	418Out of the Money
SBUXIn the Money	$7.60In the Money	$8.45In the Money	$9.09In the Money	$3.33In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	2,195Out of the Money
SBUXIn the Money	$7.20In the Money	$7.40In the Money	$7.64In the Money	$1.64In the Money	2In the Money	154In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	171Out of the Money	5,862Out of the Money
SBUXIn the Money	$5.55In the Money	$6.45In the Money	$6.45In the Money	$2.74In the Money	3In the Money	107In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	11Out of the Money	437Out of the Money
SBUXIn the Money	$5.30In the Money	$5.40In the Money	$5.45In the Money	$1.60In the Money	6In the Money	257In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	287Out of the Money	2,142Out of the Money
SBUXIn the Money	$4.30In the Money	$4.45In the Money	$4.37In the Money	$1.44In the Money	72In the Money	195In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	121Out of the Money	1,439Out of the Money
SBUXIn the Money	$3.30In the Money	$3.45In the Money	$3.75In the Money	$1.72In the Money	79In the Money	290In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	440Out of the Money	1,972Out of the Money
SBUXIn the Money	$2.34In the Money	$2.48In the Money	$2.55In the Money	$1.37In the Money	481In the Money	1,383In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.06Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.46Near the Money	774Near the Money	1,914Near the Money
SBUXIn the Money	$1.38In the Money	$1.58In the Money	$1.69In the Money	$1.05In the Money	539In the Money	1,387In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	$0.17Near the Money	$0.23Near the Money	$0.14Near the Money	$-0.85Near the Money	275Near the Money	1,015Near the Money
SBUXUnderlying issue's last price	$0.75Underlying issue's last price	$0.82Underlying issue's last price	$0.86Underlying issue's last price	$0.54Underlying issue's last price	1,225Underlying issue's last price	1,641Underlying issue's last price	Filter Table By Strike Price of$97.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.44Underlying issue's last price	$0.50Underlying issue's last price	$0.42Underlying issue's last price	$-1.28Underlying issue's last price	1,082Underlying issue's last price	780Underlying issue's last price
SBUXNear the Money	$0.30Near the Money	$0.36Near the Money	$0.38Near the Money	$0.23Near the Money	1,282Near the Money	1,777Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$0.98In the Money	$1.04In the Money	$1.00In the Money	$-1.30In the Money	556In the Money	399In the Money
SBUXNear the Money	$0.12Near the Money	$0.14Near the Money	$0.19Near the Money	$0.13Near the Money	1,672Near the Money	571Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.74In the Money	$1.88In the Money	$1.51In the Money	$-1.94In the Money	53In the Money	223In the Money
SBUXNear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$0.02Near the Money	1,640Near the Money	1,098Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$2.67In the Money	$2.92In the Money	$2.46In the Money	$-1.89In the Money	86In the Money	234In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	412Out of the Money	1,725Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$3.65In the Money	$3.80In the Money	$3.15In the Money	$-3.11In the Money	7In the Money	43In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	54Out of the Money	413Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$4.65In the Money	$4.80In the Money	$4.62In the Money	$-1.93In the Money	19In the Money	13In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	19Out of the Money	229Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$5.65In the Money	$5.85In the Money	$8.15In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	144Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$6.65In the Money	$6.80In the Money	$6.80In the Money	$-2.25In the Money	10In the Money	11In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	207Out of the Money	1,917Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$7.60In the Money	$7.95In the Money	$8.00In the Money	$-1.40In the Money	32In the Money	3In 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	106Out of the Money	67Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.65In the Money	$8.80In the Money	$8.80In the Money	$-2.30In the Money	2In 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	1Out of the Money	353Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$9.60In the Money	$9.80In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In 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	107Out of the Money	493Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$10.60In the Money	$10.80In the Money	$10.80In the Money	$1.60In the Money	4In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$11.65In the Money	$11.80In the Money	$14.55In the Money	$0.00In the Money	---In the Money	1In 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	4Out of the Money	457Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$12.60In the Money	$13.30In the Money	$12.40In the Money	$-0.75In the Money	5In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$13.05In the Money	$14.05In the Money	$16.30In the Money	$0.00In the Money	---In the Money	3In 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	94Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$14.55In the Money	$15.05In the Money	$14.95In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$17.60In the Money	$18.25In the Money	$20.00In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$22.00In the Money	$23.45In the Money	$21.95In the Money	$-2.50In the Money	1In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)