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 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	$48.60In the Money	$51.85In 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	$0.89Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$42.90In the Money	$46.90In 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	$1.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$37.95In the Money	$41.85In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
SBUXIn the Money	$33.00In the Money	$36.90In 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	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	450Out of the Money	92Out of the Money
SBUXIn the Money	$32.00In the Money	$35.90In 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	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SBUXIn the Money	$31.00In the Money	$34.90In 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	$-0.01Out of the Money	60Out of the Money	59Out of the Money
SBUXIn the Money	$30.00In the Money	$33.90In 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	$1.27Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
SBUXIn the Money	$29.05In the Money	$32.85In 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	$0.01Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SBUXIn the Money	$28.00In the Money	$31.90In 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	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	112Out of the Money
SBUXIn the Money	$27.00In the Money	$30.95In 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	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
SBUXIn the Money	$26.00In the Money	$29.85In 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	$0.01Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
SBUXIn the Money	$25.00In the Money	$28.95In 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	$0.01Out of the Money	$0.99Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
SBUXIn the Money	$24.10In the Money	$27.90In 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	$0.01Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	115Out of the Money
SBUXIn the Money	$24.15In the Money	$25.35In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	23Out of the Money	565Out of the Money
SBUXIn the Money	$23.00In the Money	$24.25In 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	$0.01Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
SBUXIn the Money	$22.70In the Money	$23.35In 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	$0.02Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	8Out of the Money	356Out of the Money
SBUXIn the Money	$21.60In the Money	$22.60In the Money	$22.49In the Money	$2.89In the Money	9In the Money	1In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
SBUXIn the Money	$20.80In the Money	$21.25In the Money	$18.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	2Out of the Money	589Out of the Money
SBUXIn the Money	$18.65In the Money	$21.25In the Money	$18.75In the Money	$1.10In the Money	7In the Money	20In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	71Out of the Money	725Out of the Money
SBUXIn the Money	$18.80In the Money	$19.40In the Money	$17.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	61Out of the Money	305Out of the Money
SBUXIn the Money	$17.00In the Money	$18.80In the Money	$16.89In the Money	$-0.46In the Money	11In the Money	14In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	73Out of the Money	210Out of the Money
SBUXIn the Money	$16.80In the Money	$17.50In the Money	$16.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	$0.03Out of the Money	$0.37Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	10Out of the Money	54Out of the Money
SBUXIn the Money	$15.05In the Money	$17.20In the Money	$15.25In the Money	$0.40In the Money	36In the Money	8In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	24Out of the Money	388Out of the Money
SBUXIn the Money	$14.75In the Money	$16.05In the Money	$15.25In the Money	$1.00In the Money	11In the Money	8In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	214Out of the Money	1,351Out of the Money
SBUXIn the Money	$13.85In the Money	$15.20In the Money	$12.62In the Money	$-0.88In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	12Out of the Money	116Out of the Money
SBUXIn the Money	$12.80In the Money	$14.30In the Money	$12.85In the Money	$0.57In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	$0.06Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1Out of the Money	75Out of the Money
SBUXIn the Money	$10.10In the Money	$13.50In 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	$0.09Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	19Out of the Money	716Out of the Money
SBUXIn the Money	$9.05In the Money	$13.00In the Money	$11.32In the Money	$1.37In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.11Out of the Money	$0.23Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	200Out of the Money	321Out of the Money
SBUXIn the Money	$8.80In the Money	$12.10In the Money	$9.35In the Money	$-0.25In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.12Out of the Money	$0.24Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	443Out of the Money	1,574Out of the Money
SBUXIn the Money	$7.60In the Money	$11.15In the Money	$8.40In the Money	$1.25In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	137Out of the Money	556Out of the Money
SBUXIn the Money	$7.20In the Money	$9.30In the Money	$8.90In the Money	$1.45In the Money	2In the Money	135In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.02Out of the Money	$0.34Out of the Money	$0.24Out of the Money	$-0.10Out of the Money	134Out of the Money	593Out of the Money
SBUXIn the Money	$5.65In the Money	$9.40In the Money	$7.48In the Money	$0.63In the Money	2In the Money	90In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.27Out of the Money	$-0.17Out of the Money	261Out of the Money	1,059Out of the Money
SBUXIn the Money	$5.80In the Money	$6.55In the Money	$5.45In the Money	$0.19In the Money	11In the Money	101In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.35Out of the Money	$0.58Out of the Money	$0.36Out of the Money	$-0.22Out of the Money	3,141Out of the Money	697Out of the Money
SBUXIn the Money	$4.75In the Money	$7.40In the Money	$5.73In the Money	$1.02In the Money	23In the Money	463In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.44Out of the Money	$0.49Out of the Money	$0.46Out of the Money	$-0.29Out of the Money	3,752Out of the Money	4,983Out of the Money
SBUXIn the Money	$4.30In the Money	$5.65In the Money	$4.76In the Money	$0.66In the Money	2In the Money	109In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.60Out of the Money	$0.66Out of the Money	$0.62Out of the Money	$-0.34Out of the Money	520Out of the Money	2,138Out of the Money
SBUXIn the Money	$3.75In the Money	$4.25In the Money	$4.17In the Money	$0.60In the Money	14In the Money	38In the Money	Filter Table By Strike Price of$92.00	SBUXNear the Money	$0.75Near the Money	$0.89Near the Money	$0.86Near the Money	$-0.39Near the Money	497Near the Money	1,002Near the Money
SBUXIn the Money	$2.82In the Money	$3.35In the Money	$3.05In the Money	$0.42In the Money	99In the Money	70In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$1.00Near the Money	$1.20Near the Money	$1.10Near the Money	$-0.50Near the Money	509Near the Money	512Near the Money
SBUXUnderlying issue's last price	$2.38Underlying issue's last price	$2.58Underlying issue's last price	$2.70Underlying issue's last price	$0.61Underlying issue's last price	166Underlying issue's last price	110Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SBUXUnderlying issue's last price	$1.38Underlying issue's last price	$1.55Underlying issue's last price	$1.50Underlying issue's last price	$-0.50Underlying issue's last price	591Underlying issue's last price	348Underlying issue's last price
SBUXNear the Money	$1.90Near the Money	$2.14Near the Money	$1.99Near the Money	$-0.04Near the Money	204Near the Money	1,694Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$1.85In the Money	$2.00In the Money	$1.98In the Money	$-0.47In the Money	1,358In the Money	2,068In the Money
SBUXNear the Money	$1.43Near the Money	$1.75Near the Money	$1.50Near the Money	$-0.14Near the Money	771Near the Money	143Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$2.33In the Money	$2.61In the Money	$2.42In the Money	$-0.88In the Money	69In the Money	51In the Money
SBUXNear the Money	$1.08Near the Money	$1.20Near the Money	$1.09Near the Money	$-0.11Near the Money	94Near the Money	139Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$2.75In the Money	$3.20In the Money	$3.15In the Money	$-1.45In the Money	32In the Money	47In the Money
SBUXOut of the Money	$0.79Out of the Money	$0.95Out of the Money	$0.84Out of the Money	$-0.20Out of the Money	338Out of the Money	64Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$2.60In the Money	$3.95In the Money	$3.70In the Money	$-0.90In the Money	58In the Money	6In the Money
SBUXOut of the Money	$0.43Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$0.01Out of the Money	41Out of the Money	299Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$3.15In the Money	$5.50In the Money	$4.50In the Money	$-3.35In the Money	233In the Money	1In the Money
SBUXOut of the Money	$0.43Out of the Money	$0.50Out of the Money	$0.46Out of the Money	$-0.18Out of the Money	505Out of the Money	998Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$5.25In the Money	$5.75In the Money	$5.47In the Money	$-0.93In the Money	41In the Money	193In the Money
SBUXOut of the Money	$0.33Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.05Out of the Money	14Out of the Money	43Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$6.10In the Money	$7.20In the Money	$6.92In the Money	$-1.13In the Money	1In the Money	2In the Money
SBUXOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.05Out of the Money	35Out of the Money	21Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$7.10In the Money	$9.20In the Money	$9.13In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.03Out of the Money	45Out of the Money	37Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$7.75In the Money	$10.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	15Out of the Money	1Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$8.85In the Money	$11.40In the Money	$9.20In the Money	$0.00In the Money	2In the Money	---In the Money
SBUXOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	19Out of the Money	853Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$8.35In the Money	$11.65In the Money	$12.25In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.03Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$9.30In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.13Out of the Money	10Out of the Money	5Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$11.95In the Money	$12.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	40Out of the Money	11Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$12.15In the Money	$14.30In the Money	$12.50In the Money	$-2.30In the Money	2In the Money	2In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$13.10In the Money	$15.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	54Out of the Money	322Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$13.35In the Money	$15.65In the Money	$15.75In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$19.80In the Money	$20.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.55Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$23.25In the Money	$27.25In 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)