Stocks Options

LAST PRICE
97.3600
TODAY'S CHANGE (%)
Trending Down-0.1100 (-0.1129%)

Bid / Lots
97.2700/ 5
Ask / Lots
97.2900/ 4
Open / Previous Close
97.6500 / 97.4700
Day Range
Low 97.1900
High 98.1468
52 Week Range
Low 71.5500
High 107.6600
Volume
6,307,989
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 38.013

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	$51.25In the Money	$52.50In 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	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$46.25In the Money	$47.50In 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	$0.25Out 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	$42.50In 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	$37.15In the Money	$37.50In 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	$31.35In the Money	$33.55In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
SBUXIn the Money	$31.25In the Money	$32.50In 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	$30.25In the Money	$31.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money
SBUXIn the Money	$29.35In the Money	$30.50In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$28.25In the Money	$29.50In 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	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
SBUXIn the Money	$27.20In the Money	$28.50In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
SBUXIn the Money	$26.30In the Money	$27.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
SBUXIn the Money	$24.35In the Money	$26.50In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SBUXIn the Money	$23.30In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	$23.30In the Money	$24.50In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SBUXIn the Money	$22.40In the Money	$23.50In 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	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SBUXIn the Money	$21.25In the Money	$22.50In 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	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	942Out of the Money
SBUXIn the Money	$20.30In the Money	$21.50In 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	$19.30In the Money	$20.50In the Money	$20.92In the Money	$2.32In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$77.00	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	1,436Out of the Money
SBUXIn the Money	$18.15In the Money	$19.50In 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	$0.01Out 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	$16.35In the Money	$18.50In the Money	$19.04In the Money	$2.89In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$79.00	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	1,199Out of the Money
SBUXIn the Money	$15.70In the Money	$17.45In the Money	$17.57In the Money	$0.31In the Money	61In the Money	79In 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	4Out of the Money	1,165Out of the Money
SBUXIn the Money	$16.10In the Money	$17.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
SBUXIn the Money	$14.25In the Money	$15.50In the Money	$15.52In the Money	$0.00In the Money	---In 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	$13.30In the Money	$14.50In the Money	$15.05In the Money	$2.57In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$83.00	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	308Out of the Money
SBUXIn the Money	$11.35In the Money	$13.50In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	385Out of the Money
SBUXIn the Money	$11.80In the Money	$12.50In the Money	$12.72In the Money	$0.47In the Money	4In the Money	45In 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	1,178Out of the Money
SBUXIn the Money	$9.30In the Money	$11.50In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	261Out of the Money
SBUXIn the Money	$9.30In the Money	$10.50In 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	$0.00Out of the Money	4Out of the Money	932Out of the Money
SBUXIn the Money	$8.30In the Money	$9.50In the Money	$9.97In the Money	$0.47In the Money	1In the Money	72In 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	---Out of the Money	496Out of the Money
SBUXIn the Money	$7.35In the Money	$8.45In the Money	$8.96In the Money	$-0.13In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	2,195Out of the Money
SBUXIn the Money	$6.30In the Money	$7.45In the Money	$7.49In the Money	$0.09In the Money	106In the Money	152In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	498Out of the Money	5,809Out of the Money
SBUXIn the Money	$4.30In the Money	$6.45In the Money	$6.55In the Money	$0.25In the Money	3In the Money	103In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	86Out of the Money	434Out of the Money
SBUXIn the Money	$4.30In the Money	$5.45In the Money	$5.84In the Money	$0.39In the Money	126In the Money	255In 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	$-0.02Out of the Money	59Out of the Money	2,027Out of the Money
SBUXIn the Money	$3.60In the Money	$4.45In the Money	$4.64In the Money	$0.10In the Money	11In the Money	126In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	40Out of the Money	1,401Out of the Money
SBUXIn the Money	$2.61In the Money	$3.45In the Money	$3.52In the Money	$-0.02In the Money	41In the Money	265In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	309Out of the Money	1,876Out of the Money
SBUXIn the Money	$2.06In the Money	$2.41In the Money	$2.53In the Money	$-0.07In the Money	154In the Money	1,119In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	585Near the Money	1,921Near the Money
SBUXIn the Money	$1.22In the Money	$1.42In the Money	$1.40In the Money	$-0.39In the Money	491In the Money	1,132In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	230Near the Money	1,068Near the Money
SBUXUnderlying issue's last price	$0.30Underlying issue's last price	$0.44Underlying issue's last price	$0.42Underlying issue's last price	$-0.51Underlying issue's last price	937Underlying issue's last price	1,218Underlying issue's last price	Filter Table By Strike Price of$97.00Underlying issue's last price	SBUXUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.37Underlying issue's last price	3,855Underlying issue's last price	1,094Underlying issue's last price
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.41Near the Money	2,996Near the Money	1,821Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$0.34In the Money	$0.69In the Money	$0.52In the Money	$-0.37In the Money	1,720In the Money	459In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	3,669Near the Money	739Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.12In the Money	$1.78In the Money	$1.50In the Money	$-0.06In the Money	327In the Money	239In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	253Near the Money	1,564Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$1.40In the Money	$3.40In the Money	$2.50In the Money	$0.04In the Money	153In the Money	234In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	47Out of the Money	1,753Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$1.61In the Money	$5.20In the Money	$3.25In the Money	$-0.35In the Money	6In the Money	8In 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	49Out of the Money	382Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$3.30In the Money	$6.30In the Money	$4.48In the Money	$-0.14In the Money	8In the Money	24In 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	6Out of the Money	231Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$4.30In the Money	$6.85In the Money	$8.15In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	155Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$4.50In the Money	$8.50In the Money	$6.80In the Money	$0.00In the Money	---In the Money	10In 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	1,104Out of the Money	2,134Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$6.90In the Money	$9.45In the Money	$7.45In the Money	$-0.10In the Money	1In the Money	2In 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	146Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$6.50In the Money	$10.55In the Money	$8.80In 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	$0.00Out of the Money	---Out of the Money	353Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$7.50In the Money	$11.45In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$8.50In the Money	$12.45In the Money	$10.80In 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	$0.07Out 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	$9.55In the Money	$13.45In 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	$0.00Out of the Money	---Out of the Money	458Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$10.60In the Money	$14.40In the Money	$12.40In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out 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	$11.55In the Money	$14.85In the Money	$14.90In 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	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$12.55In the Money	$16.45In the Money	$16.25In the Money	$0.00In the Money	---In the Money	2In 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	639Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$15.50In the Money	$19.35In the Money	$19.08In the Money	$0.00In the Money	---In the Money	4In 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	116Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$20.55In the Money	$24.00In the Money	$21.95In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)