Stocks Options

LAST PRICE
95.0400
TODAY'S CHANGE (%)
Trending Up0.2800 (0.2955%)

Bid / Lots
94.9000/ 5
Ask / Lots
95.1900/ 5
Open / Previous Close
94.6700 / 94.7600
Day Range
Low 94.5700
High 95.9685
52 Week Range
Low 71.5500
High 107.6600
Volume
6,263,460
above 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	$53.75In the Money	$57.15In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
SBUXIn the Money	$48.75In the Money	$52.15In 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	$0.13Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
SBUXIn the Money	$43.75In the Money	$47.15In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	656Out of the Money
SBUXIn the Money	$39.65In the Money	$41.75In the Money	$40.53In the Money	$-2.32In the Money	1In the Money	112In 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	1,651Out of the Money
SBUXIn the Money	$34.00In the Money	$36.85In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,419Out of the Money
SBUXIn the Money	$29.00In the Money	$31.15In 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	$0.01Out 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	$24.15In the Money	$27.05In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	10,214Out of the Money
SBUXIn the Money	$19.95In the Money	$20.20In the Money	$20.45In the Money	$1.02In the Money	34In the Money	3,291In 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	---Out of the Money	11,644Out of the Money
SBUXIn the Money	$14.75In the Money	$15.30In the Money	$15.25In the Money	$0.62In the Money	28In the Money	5,458In 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	20Out of the Money	9,738Out of the Money
SBUXIn the Money	$10.05In the Money	$13.25In 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	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	16Out of the Money	177Out of the Money
SBUXIn the Money	$9.05In the Money	$12.00In 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	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
SBUXIn the Money	$9.85In the Money	$10.35In the Money	$10.37In the Money	$0.67In the Money	167In the Money	26,940In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	173Out of the Money	23,275Out of the Money
SBUXIn the Money	$9.00In the Money	$10.20In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	79Out of the Money
SBUXIn the Money	$7.95In the Money	$8.20In 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	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	133Out of the Money
SBUXIn the Money	$6.00In the Money	$9.25In the Money	$7.20In the Money	$-0.46In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
SBUXIn the Money	$6.00In the Money	$6.35In 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	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	201Out of the Money
SBUXIn the Money	$5.00In the Money	$5.25In the Money	$5.33In the Money	$0.29In the Money	100In the Money	4,741In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	547Out of the Money	11,912Out of the Money
SBUXIn the Money	$3.05In the Money	$5.30In the Money	$4.30In the Money	$0.25In the Money	3In the Money	41In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	53Out of the Money	341Out of the Money
SBUXIn the Money	$3.15In the Money	$3.35In the Money	$3.57In the Money	$0.82In the Money	23In the Money	36In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	155Out of the Money	2,864Out of the Money
SBUXIn the Money	$2.12In the Money	$2.48In the Money	$2.90In the Money	$0.68In the Money	112In the Money	39In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$0.22Near the Money	$0.32Near the Money	$0.32Near the Money	$-0.03Near the Money	196Near the Money	2,507Near the Money
SBUXIn the Money	$1.35In the Money	$1.85In the Money	$1.73In the Money	$0.11In the Money	56In the Money	224In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.29Near the Money	$0.55Near the Money	$0.52Near the Money	$-0.13Near the Money	844Near the Money	1,202Near the Money
SBUXUnderlying issue's last price	$0.93Underlying issue's last price	$1.15Underlying issue's last price	$1.00Underlying issue's last price	$0.05Underlying issue's last price	273Underlying issue's last price	7,137Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.62Underlying issue's last price	$0.93Underlying issue's last price	$0.91Underlying issue's last price	$-0.15Underlying issue's last price	1,018Underlying issue's last price	7,850Underlying issue's last price
SBUXNear the Money	$0.51Near the Money	$0.76Near the Money	$0.54Near the Money	$-0.01Near the Money	1,453Near the Money	2,143Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$1.32In the Money	$1.51In the Money	$1.35In the Money	$-0.29In the Money	108In the Money	895In the Money
SBUXNear the Money	$0.13Near the Money	$0.30Near the Money	$0.26Near the Money	$-0.06Near the Money	267Near the Money	2,149Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$1.83In the Money	$2.27In the Money	$1.93In the Money	$-0.68In the Money	23In the Money	1,617In the Money
SBUXNear the Money	$0.11Near the Money	$0.15Near the Money	$0.16Near the Money	$0.00Near the Money	175Near the Money	2,583Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$2.08In the Money	$3.15In the Money	$2.82In the Money	$-0.68In the Money	3In the Money	1,322In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	257Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.53In the Money	$4.15In the Money	$3.85In the Money	$-0.23In the Money	1In the Money	89In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	704Out of the Money	22,388Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.90In the Money	$5.10In the Money	$4.60In the Money	$-0.50In the Money	383In the Money	3,367In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	369Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$5.30In the Money	$6.10In the Money	$5.78In the Money	$0.00In the Money	---In the Money	20In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	5Out of the Money	273Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$5.95In the Money	$7.35In the Money	$5.27In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	326Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$6.85In the Money	$8.10In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money
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	91Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.90In the Money	$9.15In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	137Out of the Money	9,098Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$9.75In the Money	$10.10In the Money	$9.49In the Money	$0.00In the Money	---In the Money	12In 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	14Out of the Money	87Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$10.70In the Money	$11.15In the Money	$8.25In 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	$0.04Out 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	$11.85In the Money	$12.25In the Money	$10.70In the Money	$0.00In the Money	---In the Money	9In the Money
SBUXOut of the Money	---Out of the Money	$0.57Out 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	$12.85In the Money	$13.10In the Money	$11.30In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	$0.16Out 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	$13.65In the Money	$14.10In the Money	$13.30In the Money	$0.00In the Money	---In the Money	8In 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	4Out of the Money	7,516Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$13.85In the Money	$15.10In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out 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	$19.80In the Money	$20.10In the Money	$18.85In 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	344Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$24.10In the Money	$25.15In the Money	$25.94In the Money	$0.00In the Money	---In the Money	2In the Money
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	417Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$27.90In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	392Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$32.95In the Money	$36.80In the Money	$34.65In 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	262Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$38.00In the Money	$41.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.13Out 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	$42.95In the Money	$46.65In the Money	$43.65In the Money	$0.00In the Money	---In the Money	---In the Money
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	487Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$48.05In the Money	$51.70In 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)