Stocks Options

LAST PRICE
94.0200
TODAY'S CHANGE (%)
Trending Up1.5900 (1.7202%)

Bid / Lots
94.0200/ 10
Ask / Lots
94.1400/ 5
Open / Previous Close
92.8500 / 92.4300
Day Range
Low 92.8250
High 94.4200
52 Week Range
Low 71.5500
High 107.6600
Volume
11,483,711
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 37.401

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$47.90In the Money	$51.00In the Money	$48.30In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$42.15In the Money	$46.00In the Money	---In 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	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$37.15In the Money	$41.00In the Money	---In 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	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
SBUXIn the Money	$32.15In the Money	$36.00In the Money	$19.30In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	542Out of the Money
SBUXIn the Money	$31.15In the Money	$35.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SBUXOut of the Money	---Out of the Money	$2.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SBUXIn the Money	$30.20In the Money	$34.00In the Money	$17.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	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	119Out of the Money
SBUXIn the Money	$29.15In the Money	$33.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SBUXOut of the Money	---Out of the Money	$1.99Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
SBUXIn the Money	$28.25In the Money	$32.00In the Money	---In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SBUXIn the Money	$27.15In the Money	$31.00In the Money	$25.94In 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	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	510Out of the Money
SBUXIn the Money	$26.15In the Money	$30.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
SBUXIn the Money	$26.00In the Money	$28.95In the Money	$9.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	145Out of the Money
SBUXIn the Money	$24.15In the Money	$28.00In the Money	$8.60In 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	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
SBUXIn the Money	$23.15In the Money	$27.00In the Money	$8.77In 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	$1.15Out of the Money	$0.02Out of the Money	$0.01Out of the Money	13Out of the Money	115Out of the Money
SBUXIn the Money	$22.35In the Money	$26.05In the Money	$24.35In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	611Out of the Money
SBUXIn the Money	$21.30In the Money	$25.10In the Money	$3.60In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
SBUXIn the Money	$20.20In the Money	$24.15In the Money	$21.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,023Out of the Money
SBUXIn the Money	$19.50In the Money	$23.10In the Money	$22.49In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.00	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	746Out of the Money
SBUXIn the Money	$18.20In the Money	$21.75In the Money	$18.41In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,272Out of the Money
SBUXIn the Money	$18.15In the Money	$19.80In the Money	$18.09In the Money	$0.00In the Money	---In the Money	16In 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	500Out of the Money	1,214Out of the Money
SBUXIn the Money	$17.15In the Money	$19.80In the Money	$17.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
SBUXIn the Money	$16.15In the Money	$17.85In the Money	$15.50In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	123Out of the Money	282Out of the Money
SBUXIn the Money	$14.20In the Money	$17.40In the Money	$14.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
SBUXIn the Money	$13.50In the Money	$16.20In the Money	$14.90In the Money	$-0.35In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	535Out of the Money
SBUXIn the Money	$13.05In the Money	$15.00In the Money	$14.04In the Money	$1.76In the Money	5In the Money	60In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	453Out of the Money	1,345Out of the Money
SBUXIn the Money	$12.00In the Money	$14.55In the Money	$12.85In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	435Out of the Money
SBUXIn the Money	$10.25In the Money	$14.10In the Money	$11.00In the Money	$-1.85In the Money	4In the Money	2In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	176Out of the Money	780Out of the Money
SBUXIn the Money	$9.95In the Money	$12.60In the Money	$11.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	637Out of the Money	727Out of the Money
SBUXIn the Money	$8.40In the Money	$11.00In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	386Out of the Money	665Out of the Money
SBUXIn the Money	$8.95In the Money	$11.30In the Money	$9.44In the Money	$2.16In the Money	5In the Money	52In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	333Out of the Money	1,563Out of the Money
SBUXIn the Money	$7.10In the Money	$9.75In the Money	$8.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	277Out of the Money	523Out of the Money
SBUXIn the Money	$5.25In the Money	$9.20In the Money	$5.35In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	614Out of the Money	797Out of the Money
SBUXIn the Money	$5.70In the Money	$8.20In the Money	$6.00In the Money	$1.05In the Money	5In the Money	90In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	487Out of the Money	1,316Out of the Money
SBUXIn the Money	$4.70In the Money	$5.80In the Money	$5.25In the Money	$1.35In the Money	5In the Money	119In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.25Out of the Money	436Out of the Money	3,856Out of the Money
SBUXIn the Money	$3.95In the Money	$5.05In the Money	$4.20In the Money	$0.95In the Money	76In the Money	473In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.36Out of the Money	2,526Out of the Money	5,194Out of the Money
SBUXIn the Money	$3.20In the Money	$5.50In the Money	$3.35In the Money	$1.03In the Money	32In the Money	185In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.56Out of the Money	1,513Out of the Money	2,501Out of the Money
SBUXIn the Money	$2.07In the Money	$2.61In the Money	$2.67In the Money	$0.98In the Money	82In the Money	297In the Money	Filter Table By Strike Price of$92.00	SBUXNear the Money	$0.39Near the Money	$0.46Near the Money	$0.42Near the Money	$-0.71Near the Money	1,946Near the Money	2,193Near the Money
SBUXIn the Money	$1.33In the Money	$2.06In the Money	$1.78In the Money	$0.55In the Money	635In the Money	530In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$0.68Near the Money	$0.79Near the Money	$0.68Near the Money	$-0.99Near the Money	1,482Near the Money	1,260Near the Money
SBUXUnderlying issue's last price	$1.19Underlying issue's last price	$1.40Underlying issue's last price	$1.28Underlying issue's last price	$0.44Underlying issue's last price	983Underlying issue's last price	794Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SBUXUnderlying issue's last price	$1.07Underlying issue's last price	$1.11Underlying issue's last price	$1.08Underlying issue's last price	$-1.15Underlying issue's last price	2,539Underlying issue's last price	390Underlying issue's last price
SBUXNear the Money	$0.76Near the Money	$0.90Near the Money	$0.80Near the Money	$0.24Near the Money	3,491Near the Money	1,967Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$1.61In the Money	$1.69In the Money	$1.67In the Money	$-1.36In the Money	542In the Money	1,777In the Money
SBUXNear the Money	$0.45Near the Money	$0.52Near the Money	$0.47Near the Money	$0.11Near the Money	870Near the Money	1,109Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$2.00In the Money	$2.65In the Money	$2.62In the Money	$-1.13In the Money	91In the Money	284In the Money
SBUXNear the Money	$0.26Near the Money	$0.30Near the Money	$0.31Near the Money	$0.06Near the Money	372Near the Money	478Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$3.10In the Money	$5.30In the Money	$3.05In the Money	$-1.85In the Money	5In the Money	65In the Money
SBUXOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.01Out of the Money	512Out of the Money	493Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$3.35In the Money	$6.20In the Money	$4.15In the Money	$-2.00In the Money	320In the Money	388In the Money
SBUXOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	176Out of the Money	375Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$3.65In the Money	$7.15In the Money	$5.36In the Money	$-1.34In the Money	37In the Money	124In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1,083Out of the Money	1,488Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$5.90In the Money	$7.00In the Money	$5.95In the Money	$-2.20In the Money	38In the Money	81In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	16Out of the Money	92Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$5.20In the Money	$8.80In the Money	$8.66In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	100Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$6.05In the Money	$9.85In the Money	$9.37In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	90Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$7.05In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$8.25In the Money	$11.85In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	172Out of the Money	990Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$9.10In the Money	$12.90In the Money	$12.25In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	30Out of the Money	7Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$10.10In the Money	$13.90In the Money	$13.05In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$11.15In the Money	$14.90In the Money	$14.15In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$12.20In the Money	$15.90In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.41Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$13.10In the Money	$16.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	262Out of the Money	559Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$14.40In the Money	$17.90In the Money	$17.60In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$19.05In the Money	$22.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	282Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$24.00In the Money	$27.90In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)