Stocks Options

LAST PRICE
95.7000
TODAY'S CHANGE (%)
Trending Down-0.8000 (-0.8290%)

Bid / Lots
95.6900/ 2
Ask / Lots
95.7100/ 3
Open / Previous Close
95.6400 / 96.5000
Day Range
Low 95.3100
High 96.3900
52 Week Range
Low 71.5500
High 107.6600
Volume
1,779,227
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 38.005

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	$44.35In the Money	$47.70In 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	$39.55In the Money	$42.85In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money
SBUXIn the Money	$34.05In the Money	$37.70In 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	$0.03Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
SBUXIn the Money	$29.05In the Money	$32.35In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SBUXIn the Money	$24.05In the Money	$27.65In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
SBUXIn the Money	$20.60In the Money	$20.80In 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	$15.65In the Money	$15.80In the Money	$17.91In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$80.00	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	871Out of the Money
SBUXIn the Money	$14.15In the Money	$14.85In the Money	$15.83In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
SBUXIn the Money	$13.65In the Money	$13.85In 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	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SBUXIn the Money	$12.65In the Money	$12.85In 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	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	845Out of the Money
SBUXIn the Money	$11.65In the Money	$11.80In 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	$0.41Out 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	$10.65In the Money	$10.85In the Money	$12.17In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	4,152Out of the Money
SBUXIn the Money	$9.65In the Money	$9.90In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	641Out of the Money
SBUXIn the Money	$8.60In the Money	$8.80In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	1,027Out of the Money
SBUXIn the Money	$7.65In the Money	$7.80In the Money	$9.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	32Out of the Money	461Out of the Money
SBUXIn the Money	$6.65In the Money	$6.90In the Money	$8.77In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	61Out of the Money	202Out of the Money
SBUXIn the Money	$5.70In the Money	$5.85In the Money	$5.89In the Money	$-0.31In the Money	1In the Money	144In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	55Out of the Money	1,253Out of the Money
SBUXIn the Money	$4.70In the Money	$4.85In the Money	$5.64In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	45Out of the Money	1,914Out of the Money
SBUXIn the Money	$3.70In the Money	$3.85In the Money	$4.75In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	59Out of the Money	871Out of the Money
SBUXIn the Money	$2.64In the Money	$2.88In the Money	$2.77In the Money	$-0.66In the Money	2In the Money	114In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$0.07Near the Money	$0.11Near the Money	$0.06Near the Money	$-0.04Near the Money	493Near the Money	1,689Near the Money
SBUXIn the Money	$1.87In the Money	$1.97In the Money	$1.97In the Money	$-0.70In the Money	10In the Money	250In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.17Near the Money	$0.19Near the Money	$0.19Near the Money	$0.01Near the Money	153Near the Money	831Near the Money
SBUXUnderlying issue's last price	$1.09Underlying issue's last price	$1.18Underlying issue's last price	$1.17Underlying issue's last price	$-0.74Underlying issue's last price	27Underlying issue's last price	647Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.37Underlying issue's last price	$0.41Underlying issue's last price	$0.41Underlying issue's last price	$0.08Underlying issue's last price	144Underlying issue's last price	1,334Underlying issue's last price
SBUXNear the Money	$0.53Near the Money	$0.59Near the Money	$0.59Near the Money	$-0.59Near the Money	218Near the Money	1,144Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$0.79In the Money	$0.86In the Money	$0.82In the Money	$0.24In the Money	157In the Money	841In the Money
SBUXNear the Money	$0.21Near the Money	$0.25Near the Money	$0.24Near the Money	$-0.42Near the Money	682Near the Money	2,668Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$1.45In the Money	$1.60In the Money	$1.29In the Money	$0.25In the Money	43In the Money	692In the Money
SBUXNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.22Near the Money	199Near the Money	2,141Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$2.31In the Money	$2.57In the Money	$2.50In the Money	$0.35In the Money	6In the Money	286In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	280Out of the Money	2,624Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$3.25In the Money	$3.40In the Money	$3.30In the Money	$0.38In the Money	3In the Money	144In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	84Out of the Money	1,582Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$4.25In the Money	$4.40In the Money	$3.97In the Money	$0.47In the Money	47In the Money	520In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	643Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$5.25In the Money	$5.40In the Money	$5.33In the Money	$0.48In the Money	3In the Money	242In 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	5Out of the Money	508Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$6.20In the Money	$6.40In the Money	$6.09In the Money	$1.49In the Money	6In the Money	13In 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	279Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$7.20In the Money	$7.40In the Money	$6.30In the Money	$0.00In the Money	---In 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	33Out of the Money	230Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$8.25In the Money	$8.40In 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	$0.02Out of the Money	$0.00Out of the Money	33Out of the Money	312Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$9.25In the Money	$9.40In the Money	$8.45In the Money	$0.00In the Money	---In the Money	13In 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	2Out of the Money	415Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$10.15In the Money	$10.45In the Money	$8.90In 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	$11.15In the Money	$11.40In the Money	$12.20In 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	$12.15In the Money	$12.90In the Money	$10.65In 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	$13.15In the Money	$13.90In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.15Out 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	$14.15In the Money	$14.40In the Money	$12.45In 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	$0.03Out 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	$15.15In the Money	$15.90In 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	$16.15In the Money	$16.75In the Money	$17.00In 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	$0.02Out 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	$19.15In the Money	$19.95In 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	$23.55In the Money	$24.90In the Money	$24.25In the Money	$24.25In the Money	2In 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)