Stocks Options

LAST PRICE
94.8100
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.0738%)

Bid / Lots
94.8600/ 1
Ask / Lots
94.9900/ 2
Open / Previous Close
93.3550 / 94.8800
Day Range
Low 93.3000
High 95.6500
52 Week Range
Low 71.5500
High 107.6600
Volume
16,336,331
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 37.370

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$47.80In the Money	$51.80In the Money	---In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$42.80In the Money	$46.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SBUXIn the Money	$37.85In the Money	$41.80In 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	$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	$32.80In the Money	$36.80In the Money	$34.05In the Money	$-0.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	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	64Out of the Money
SBUXIn the Money	$31.80In the Money	$35.70In 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	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
SBUXIn the Money	$30.90In the Money	$34.75In the Money	---In 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	$0.91Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
SBUXIn the Money	$30.00In the Money	$33.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,214Out of the Money
SBUXIn the Money	$28.80In the Money	$32.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	900Out of the Money
SBUXIn the Money	$27.80In the Money	$31.70In the Money	$29.25In 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	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	694Out of the Money
SBUXIn the Money	$27.15In the Money	$30.65In the Money	$10.15In 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	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money
SBUXIn the Money	$26.10In the Money	$29.75In the Money	$28.58In the Money	$1.13In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$67.00	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	478Out of the Money
SBUXIn the Money	$25.25In the Money	$28.60In the Money	$8.49In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
SBUXIn the Money	$24.10In the Money	$27.75In the Money	$7.15In 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	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
SBUXIn the Money	$23.00In the Money	$25.90In the Money	$23.72In the Money	$-0.63In the Money	4In the Money	4In 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	$-0.01Out of the Money	2Out of the Money	536Out of the Money
SBUXIn the Money	$23.75In the Money	$24.10In the Money	$23.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	780Out of the Money
SBUXIn the Money	$21.25In the Money	$23.05In the Money	$22.30In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	13Out of the Money	869Out of the Money
SBUXIn the Money	$21.65In the Money	$23.80In the Money	$22.30In the Money	$1.05In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	251Out of the Money
SBUXIn the Money	$20.05In the Money	$22.00In the Money	$21.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	995Out of the Money
SBUXIn the Money	$18.75In the Money	$21.35In the Money	$20.32In the Money	$0.42In the Money	2In the Money	5In 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	190Out of the Money	1,331Out of the Money
SBUXIn the Money	$17.00In the Money	$20.00In the Money	$18.19In the Money	$-1.26In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	585Out of the Money	548Out of the Money
SBUXIn the Money	$16.70In the Money	$19.30In the Money	$18.55In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	163Out of the Money	456Out of the Money
SBUXIn the Money	$15.70In the Money	$18.00In the Money	$15.97In the Money	$-1.38In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.04Out of the Money	3Out of the Money	603Out of the Money
SBUXIn the Money	$14.85In the Money	$16.05In the Money	$16.00In the Money	$0.00In the Money	4In the Money	43In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	21Out of the Money	526Out of the Money
SBUXIn the Money	$14.30In the Money	$15.75In the Money	$14.77In the Money	$0.52In the Money	32In the Money	50In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	589Out of the Money	2,469Out of the Money
SBUXIn the Money	$12.90In the Money	$14.10In the Money	$13.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	89Out of the Money	301Out of the Money
SBUXIn the Money	$11.95In the Money	$13.35In the Money	$12.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	547Out of the Money	2,215Out of the Money
SBUXIn the Money	$11.05In the Money	$12.15In the Money	$11.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	491Out of the Money	414Out of the Money
SBUXIn the Money	$10.75In the Money	$13.00In the Money	$10.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	766Out of the Money	379Out of the Money
SBUXIn the Money	$9.15In the Money	$11.90In the Money	$10.10In the Money	$0.80In the Money	73In the Money	14In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	2,246Out of the Money	4,894Out of the Money
SBUXIn the Money	$7.10In the Money	$10.95In the Money	$8.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	127Out of the Money	733Out of the Money
SBUXIn the Money	$7.20In the Money	$8.25In the Money	$8.13In the Money	$0.98In the Money	19In the Money	82In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	372Out of the Money	1,368Out of the Money
SBUXIn the Money	$6.30In the Money	$7.25In the Money	$7.28In the Money	$1.08In the Money	154In the Money	206In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	1,161Out of the Money	1,838Out of the Money
SBUXIn the Money	$5.35In the Money	$6.75In the Money	$6.10In the Money	$0.30In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.13Out of the Money	764Out of the Money	1,364Out of the Money
SBUXIn the Money	$5.05In the Money	$5.35In the Money	$5.21In the Money	$0.41In the Money	136In the Money	915In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.21Out of the Money	10,021Out of the Money	10,153Out of the Money
SBUXIn the Money	$4.15In the Money	$4.40In the Money	$4.25In the Money	$0.55In the Money	135In the Money	484In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.34Out of the Money	1,449Out of the Money	4,800Out of the Money
SBUXIn the Money	$3.35In the Money	$3.50In the Money	$3.35In the Money	$0.35In the Money	197In the Money	1,512In the Money	Filter Table By Strike Price of$92.00	SBUXNear the Money	$0.45Near the Money	$0.49Near the Money	$0.48Near the Money	$-0.36Near the Money	1,560Near the Money	2,014Near the Money
SBUXIn the Money	$2.50In the Money	$2.73In the Money	$2.50In the Money	$0.15In the Money	247In the Money	854In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$0.68Near the Money	$0.73Near the Money	$0.70Near the Money	$-0.84Near the Money	2,919Near the Money	2,226Near the Money
SBUXUnderlying issue's last price	$1.92Underlying issue's last price	$2.14Underlying issue's last price	$1.96Underlying issue's last price	$-0.08Underlying issue's last price	905Underlying issue's last price	1,883Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SBUXUnderlying issue's last price	$1.00Underlying issue's last price	$1.06Underlying issue's last price	$1.03Underlying issue's last price	$-0.52Underlying issue's last price	2,565Underlying issue's last price	961Underlying issue's last price
SBUXNear the Money	$1.37Near the Money	$1.42Near the Money	$1.37Near the Money	$-0.12Near the Money	2,986Near the Money	4,399Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$1.43In the Money	$1.52In the Money	$1.50In the Money	$-0.55In the Money	4,974In the Money	1,971In the Money
SBUXNear the Money	$0.94Near the Money	$0.97Near the Money	$0.96Near the Money	$-0.19Near the Money	2,947Near the Money	405Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$2.01In the Money	$2.11In the Money	$2.04In the Money	$-1.24In the Money	365In the Money	47In the Money
SBUXNear the Money	$0.61Near the Money	$0.68Near the Money	$0.66Near the Money	$-0.16Near the Money	889Near the Money	442Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$2.50In the Money	$2.79In the Money	$2.70In the Money	$-1.20In the Money	100In the Money	31In the Money
SBUXOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$-0.19Out of the Money	509Out of the Money	138Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$3.30In the Money	$4.00In the Money	$3.47In the Money	$-0.88In the Money	19In the Money	16In the Money
SBUXOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.16Out of the Money	401Out of the Money	149Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$4.25In the Money	$4.80In the Money	$4.50In the Money	$-0.50In the Money	5In the Money	31In the Money
SBUXOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.14Out of the Money	1,012Out of the Money	4,250Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$5.15In the Money	$5.80In the Money	$5.27In the Money	$-1.23In the Money	122In the Money	358In the Money
SBUXOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	3,959Out of the Money	117Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$5.35In the Money	$6.70In the Money	$7.58In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	667Out of the Money	305Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$6.15In the Money	$9.00In the Money	$9.00In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	18Out of the Money	103Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$6.25In the Money	$9.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.06Out of the Money	1Out of the Money	102Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.45In the Money	$10.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	176Out of the Money	3,404Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$10.05In the Money	$10.80In the Money	$10.00In the Money	$-1.20In the Money	20In the Money	89In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	205Out of the Money	478Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$10.70In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$11.15In the Money	$12.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	14Out of the Money	45Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$12.20In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$13.60In the Money	$14.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	72Out of the Money	1,782Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$14.70In the Money	$16.50In the Money	$15.10In the Money	$-1.30In the Money	1In the Money	20In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	151Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$18.15In the Money	$20.85In the Money	$21.65In 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	110Out of the Money	641Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$23.50In the Money	$27.10In the Money	$26.45In the Money	$0.00In the Money	---In the Money	1In 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 23, 2024)

Put Options (expires Friday August 23, 2024)