Stocks Options

LAST PRICE
96.2250
TODAY'S CHANGE (%)
Trending Up0.6650 (0.6959%)

Bid / Lots
96.2200/ 1
Ask / Lots
96.2300/ 2
Open / Previous Close
96.1700 / 95.5600
Day Range
Low 95.1500
High 96.5600
52 Week Range
Low 71.5500
High 107.6600
Volume
3,108,138
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 38.019

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$46.15In the Money	$46.35In 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	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$41.15In the Money	$41.35In 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	$1.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money
SBUXIn the Money	$36.10In the Money	$36.35In the Money	$35.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	$1.01Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
SBUXIn the Money	$31.15In the Money	$31.40In 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	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SBUXIn the Money	$25.95In the Money	$26.35In 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	$0.72Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
SBUXIn the Money	$21.15In the Money	$21.40In the Money	$22.10In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money
SBUXIn the Money	$16.15In the Money	$16.35In the Money	$16.17In the Money	$-1.74In the Money	3In the Money	56In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	871Out of the Money
SBUXIn the Money	$15.15In the Money	$15.35In the Money	$15.00In the Money	$-0.83In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$81.00	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	251Out of the Money
SBUXIn the Money	$13.75In the Money	$14.40In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	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	112Out of the Money
SBUXIn the Money	$13.15In the Money	$13.35In the Money	$15.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$83.00	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	845Out of the Money
SBUXIn the Money	$12.15In the Money	$12.35In the Money	$13.30In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$84.00	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	1,070Out of the Money
SBUXIn the Money	$11.10In the Money	$11.35In the Money	$10.24In the Money	$-1.93In the Money	2In the Money	27In 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	$0.00Out of the Money	---Out of the Money	4,152Out of the Money
SBUXIn the Money	$10.15In the Money	$10.85In the Money	$11.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	668Out of the Money
SBUXIn the Money	$9.15In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	1,039Out of the Money
SBUXIn the Money	$8.15In the Money	$8.75In the Money	$8.16In the Money	$-1.29In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	492Out of the Money
SBUXIn the Money	$7.20In the Money	$7.35In the Money	$6.49In the Money	$-2.28In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	262Out of the Money
SBUXIn the Money	$6.15In the Money	$6.35In the Money	$6.00In the Money	$0.40In the Money	127In the Money	143In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	969Out of the Money	1,218Out of the Money
SBUXIn the Money	$5.15In the Money	$5.35In the Money	$4.39In the Money	$-1.25In the Money	1In the Money	49In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	821Out of the Money	1,880Out of the Money
SBUXIn the Money	$4.15In the Money	$4.35In the Money	$3.85In the Money	$0.05In the Money	4In the Money	68In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	622Out of the Money	871Out of the Money
SBUXIn the Money	$3.15In the Money	$3.35In the Money	$2.85In the Money	$0.26In the Money	7In the Money	113In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	229Out of the Money	2,079Out of the Money
SBUXIn the Money	$2.20In the Money	$2.32In the Money	$2.20In the Money	$0.37In the Money	43In the Money	239In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.15Near the Money	176Near the Money	943Near the Money
SBUXIn the Money	$1.21In the Money	$1.37In the Money	$1.25In the Money	$0.29In the Money	171In the Money	642In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.38Near the Money	4,490Near the Money	1,502Near the Money
SBUXUnderlying issue's last price	$0.24Underlying issue's last price	$0.32Underlying issue's last price	$0.29Underlying issue's last price	$-0.15Underlying issue's last price	1,296Underlying issue's last price	1,417Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.04Underlying issue's last price	$0.07Underlying issue's last price	$0.07Underlying issue's last price	$-0.79Underlying issue's last price	691Underlying issue's last price	734Underlying issue's last price
SBUXNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.17Near the Money	530Near the Money	2,936Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$0.70In the Money	$0.83In the Money	$0.80In the Money	$-0.77In the Money	180In the Money	660In the Money
SBUXNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.05Near the Money	284Near the Money	2,058Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.70In the Money	$1.87In the Money	$1.83In the Money	$-0.57In the Money	36In the Money	278In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	208Near the Money	2,566Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.68In the Money	$2.81In the Money	$3.45In the Money	$-0.05In the Money	27In the Money	41In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	100Out of the Money	1,456Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.65In the Money	$3.85In the Money	$3.88In the Money	$-0.38In the Money	243In the Money	313In 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	108Out of the Money	633Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$4.55In the Money	$4.90In the Money	$4.55In the Money	$-0.76In the Money	1In the Money	---In 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	8Out of the Money	499Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$5.60In the Money	$5.90In the Money	$6.09In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$6.50In the Money	$7.00In the Money	$7.65In the Money	$1.35In the Money	14In the Money	---In 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	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.50In the Money	$8.25In the Money	$9.25In the Money	$0.00In the Money	---In the Money	5In 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	51Out of the Money	279Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$8.40In the Money	$9.25In the Money	$9.76In the Money	$0.00In the Money	---In the Money	13In 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	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.35In the Money	$10.35In the Money	$10.35In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$10.40In the Money	$11.95In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$10.00In the Money	$12.90In the Money	$12.38In the Money	$0.00In the Money	---In the Money	5In 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	---Out of the Money	910Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$11.55In the Money	$14.05In the Money	$12.55In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$13.45In the Money	$15.45In the Money	$15.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$14.15In the Money	$16.25In the Money	$15.95In 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	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$15.55In the Money	$17.85In the Money	$15.95In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$18.45In the Money	$20.05In the Money	$20.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,285Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$23.60In the Money	$25.40In the Money	$24.25In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)