Stocks Options

LAST PRICE
96.7450
TODAY'S CHANGE (%)
Trending Down-0.2850 (-0.2937%)

Bid / Lots
96.7200/ 8
Ask / Lots
96.7500/ 8
Open / Previous Close
96.8600 / 97.0300
Day Range
Low 96.1500
High 97.4689
52 Week Range
Low 71.5500
High 107.6600
Volume
2,440,993
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 36.825

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$44.80In the Money	$48.35In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$40.45In the Money	$43.30In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$35.05In the Money	$38.35In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$29.80In the Money	$33.35In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$25.55In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	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	276Out of the Money
SBUXIn the Money	$21.70In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	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	409Out of the Money
SBUXIn the Money	$16.70In the Money	$17.00In the Money	$16.42In the Money	$-0.68In the Money	1In the Money	82In 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	700Out of the Money	1,241Out of the Money
SBUXIn the Money	$15.65In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
SBUXIn the Money	$13.90In the Money	$14.95In the Money	$16.72In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	96Out of the Money
SBUXIn the Money	$13.35In the Money	$14.00In the Money	$14.97In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
SBUXIn the Money	$11.50In the Money	$13.00In the Money	$15.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	21Out of the Money	613Out of the Money
SBUXIn the Money	$11.80In the Money	$11.95In the Money	$11.03In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	7Out of the Money	581Out of the Money
SBUXIn the Money	$10.75In the Money	$11.00In the Money	$11.75In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	14Out of the Money	1,524Out of the Money
SBUXIn the Money	$9.80In the Money	$10.10In the Money	$10.95In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	201Out of the Money	363Out of the Money
SBUXIn the Money	$8.75In the Money	$9.00In the Money	$9.05In the Money	$-1.87In the Money	2In the Money	63In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	13Out of the Money	395Out of the Money
SBUXIn the Money	$7.80In the Money	$8.05In the Money	$8.25In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	38Out of the Money	321Out of the Money
SBUXIn the Money	$6.85In the Money	$7.15In the Money	$7.12In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	141Out of the Money	1,731Out of the Money
SBUXIn the Money	$5.90In the Money	$6.05In the Money	$5.45In the Money	$-0.95In the Money	4In the Money	17In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	25Out of the Money	430Out of the Money
SBUXIn the Money	$4.95In the Money	$5.15In the Money	$5.37In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	36Out of the Money	305Out of the Money
SBUXIn the Money	$4.05In the Money	$4.20In the Money	$4.55In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.05Out of the Money	248Out of the Money	882Out of the Money
SBUXIn the Money	$3.20In the Money	$3.35In the Money	$3.02In the Money	$-0.68In the Money	2In the Money	71In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.41Near the Money	$0.46Near the Money	$0.41Near the Money	$-0.05Near the Money	153Near the Money	785Near the Money
SBUXIn the Money	$2.46In the Money	$2.56In the Money	$2.16In the Money	$-0.60In the Money	14In the Money	201In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.62Near the Money	$0.67Near the Money	$0.66Near the Money	$-0.04Near the Money	131Near the Money	924Near the Money
SBUXUnderlying issue's last price	$1.80Underlying issue's last price	$1.87Underlying issue's last price	$1.91Underlying issue's last price	$-0.17Underlying issue's last price	49Underlying issue's last price	390Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.96Underlying issue's last price	$1.01Underlying issue's last price	$1.01Underlying issue's last price	$0.00Underlying issue's last price	374Underlying issue's last price	1,117Underlying issue's last price
SBUXNear the Money	$1.25Near the Money	$1.28Near the Money	$1.28Near the Money	$-0.27Near the Money	133Near the Money	500Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$1.42In the Money	$1.47In the Money	$1.42In the Money	$0.00In the Money	223In the Money	1,163In the Money
SBUXNear the Money	$0.83Near the Money	$0.89Near the Money	$0.82Near the Money	$-0.26Near the Money	460Near the Money	1,294Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.99In the Money	$2.05In the Money	$2.00In the Money	$0.09In the Money	126In the Money	1,086In the Money
SBUXNear the Money	$0.52Near the Money	$0.58Near the Money	$0.52Near the Money	$-0.19Near the Money	96Near the Money	1,143Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.63In the Money	$2.85In the Money	$2.78In the Money	$0.18In the Money	43In the Money	892In the Money
SBUXOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.15Out of the Money	190Out of the Money	2,430Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.40In the Money	$3.55In the Money	$3.55In the Money	$0.15In the Money	80In the Money	1,453In the Money
SBUXOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	159Out of the Money	567Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$4.30In the Money	$4.45In the Money	$4.80In the Money	$0.55In the Money	2In the Money	254In the Money
SBUXOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	96Out of the Money	535Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$5.20In the Money	$5.35In the Money	$5.25In the Money	$-0.05In the Money	304In the Money	644In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	60Out of the Money	605Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$6.15In the Money	$6.35In the Money	$6.60In the Money	$0.90In the Money	19In the Money	115In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	21Out of the Money	328Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.15In the Money	$7.65In the Money	$5.90In the Money	$0.00In the Money	---In the Money	9In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	104Out of the Money	2,455Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$8.15In the Money	$8.55In the Money	$7.00In the Money	$0.00In the Money	---In the Money	13In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	8Out of the Money	268Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$9.10In the Money	$9.40In the Money	$8.70In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	$0.36Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$9.85In the Money	$10.35In the Money	$9.90In the Money	$0.00In the Money	---In the Money	7In 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	1Out of the Money	461Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$11.10In the Money	$11.40In the Money	$10.35In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	475Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$12.10In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	675Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$13.15In the Money	$13.35In the Money	$11.20In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	108Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$14.10In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$15.15In the Money	$15.40In the Money	$13.20In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$16.10In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$17.10In the Money	$17.35In the Money	$15.70In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$18.10In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$116.00	SBUXIn the Money	$19.15In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	455Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$23.10In the Money	$23.40In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)