Stocks Options

LAST PRICE
94.7600
TODAY'S CHANGE (%)
Trending Down-0.7900 (-0.8268%)

Bid / Lots
94.7600/ 6
Ask / Lots
94.9000/ 3
Open / Previous Close
95.4100 / 95.5500
Day Range
Low 94.3400
High 95.5260
52 Week Range
Low 71.5500
High 107.6600
Volume
4,124,736
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 38.152

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	---In the Money	---In the Money	$54.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$32.05In 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	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$44.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	656Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$42.85In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,651Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$36.00In the Money	$0.00In the Money	---In the Money	411In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	1,426Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$32.35In the Money	$0.00In the Money	---In the Money	784In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,129Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$25.26In the Money	$0.00In the Money	---In the Money	1,868In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,214Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$19.43In the Money	$-1.35In the Money	1In the Money	3,292In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	11,644Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$14.63In the Money	$-0.97In the Money	27In the Money	5,481In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	9,715Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$10.97In 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	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	169Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	6Out of the Money	132Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$9.70In the Money	$-0.95In the Money	81In the Money	26,967In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,404Out of the Money	22,813Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$9.69In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	36Out of the Money	46Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	15Out of the Money	120Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$7.66In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	14Out of the Money	130Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	27Out of the Money	185Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$5.04In the Money	$-0.91In the Money	87In the Money	4,756In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	349Out of the Money	11,901Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$4.05In the Money	$-1.10In the Money	6In the Money	35In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	89Out of the Money	311Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$2.75In the Money	$-1.25In the Money	6In the Money	39In the Money	Filter Table By Strike Price of$92.00	SBUXNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$-0.07Near the Money	137Near the Money	2,825Near the Money
SBUXIn the Money	---In the Money	---In the Money	$2.22In the Money	$-0.82In the Money	11In the Money	31In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$-0.08Near the Money	282Near the Money	2,392Near the Money
SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.62Underlying issue's last price	$-0.79Underlying issue's last price	46Underlying issue's last price	214Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.65Underlying issue's last price	$-0.03Underlying issue's last price	181Underlying issue's last price	1,175Underlying issue's last price
SBUXNear the Money	---Near the Money	---Near the Money	$0.95Near the Money	$-0.64Near the Money	666Near the Money	7,055Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	---In the Money	---In the Money	$1.06In the Money	$0.06In the Money	604In the Money	7,976In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$-0.53Near the Money	321Near the Money	1,963Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	---In the Money	---In the Money	$1.64In the Money	$0.16In the Money	47In the Money	906In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$-0.40Near the Money	234Near the Money	2,029Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	---In the Money	---In the Money	$2.61In the Money	$0.51In the Money	36In the Money	1,614In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$-0.24Out of the Money	334Out of the Money	2,595Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.64In the Money	213In the Money	1,451In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	326Out of the Money	1,288Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	---In the Money	---In the Money	$4.08In the Money	$0.63In the Money	15In the Money	92In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	5,176Out of the Money	24,162Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.70In the Money	175In the Money	3,399In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	24Out of the Money	356Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	---In the Money	---In the Money	$5.78In the Money	$0.00In the Money	---In the Money	20In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	24Out of the Money	274Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	---In the Money	---In the Money	$5.27In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	53Out of the Money	307Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	18Out of the Money	94Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	117Out of the Money	9,078Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	---In the Money	---In the Money	$9.49In the Money	$0.00In the Money	---In the Money	13In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	43Out of the Money	62Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	9In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	8In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	7,520Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,003Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	---In the Money	---In the Money	$18.85In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	---In the Money	---In the Money	$25.94In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	---In the Money	---In the Money	$34.65In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	---In the Money	---In the Money	$43.65In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	---In the Money	---In the Money	$0.00In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)