Stocks Options

LAST PRICE
95.8800
TODAY'S CHANGE (%)
Trending Down-0.3300 (-0.3430%)

Bid / Lots
95.6900/ 2
Ask / Lots
96.1100/ 1
Open / Previous Close
96.4800 / 96.2100
Day Range
Low 95.4600
High 96.4800
52 Week Range
Low 71.5500
High 107.6600
Volume
3,344,801
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 37.925

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	1Out 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	---Out 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	11Out of the Money	7,128Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$25.98In 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	11Out of the Money	9,903Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$20.85In the Money	$-0.11In the Money	2In the Money	3,301In 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	$-0.01Out of the Money	2,012Out of the Money	11,085Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$16.38In the Money	$-0.17In the Money	1In the Money	5,462In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,692Out of the Money	9,016Out 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$83.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	129Out of the Money	---Out 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	$0.04Out of the Money	$-0.03Out of the Money	98Out of the Money	28Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$11.13In the Money	$-0.37In the Money	6In the Money	26,983In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	85Out of the Money	22,823Out 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	$0.07Out of the Money	$-0.02Out of the Money	2Out of the Money	29Out 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	$0.08Out of the Money	$-0.04Out of the Money	32Out of the Money	54Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$8.31In the Money	$0.00In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	4Out of the Money	59Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$6.25In the Money	$-0.35In the Money	17In the Money	4,795In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	770Out of the Money	13,886Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	20Out of the Money	170Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$4.37In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$-0.04Out of the Money	37Out of the Money	515Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$-0.04Near the Money	25Near the Money	2,142Near the Money
SBUXIn the Money	---In the Money	---In the Money	$2.78In the Money	$-0.41In the Money	41In the Money	233In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$-0.01Near the Money	35Near the Money	843Near the Money
SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.13Underlying issue's last price	$-0.37Underlying issue's last price	69Underlying issue's last price	8,022Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.08Underlying issue's last price	$-0.04Underlying issue's last price	329Underlying issue's last price	7,814Underlying issue's last price
SBUXNear the Money	---Near the Money	---Near the Money	$1.56Near the Money	$-0.41Near the Money	237Near the Money	426Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.00In the Money	25In the Money	732In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$-0.21Near the Money	188Near the Money	1,658Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	---In the Money	---In the Money	$2.09In the Money	$0.06In the Money	38In the Money	1,580In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.79Near the Money	$-0.16Near the Money	110Near the Money	2,302Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	2In the Money	1,217In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$-0.19Out of the Money	318Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	---In the Money	---In the Money	$3.25In the Money	$-0.02In the Money	1In the Money	88In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$-0.12Out of the Money	2,735Out of the Money	25,957Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	---In the Money	---In the Money	$4.31In the Money	$0.26In the Money	5In the Money	3,861In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$-0.04Out of the Money	36Out of the Money	308Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	---In the Money	---In the Money	$5.41In the Money	$0.00In the Money	---In the Money	21In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	7Out of the Money	257Out 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	3In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	6Out of the Money	308Out 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	9In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	8Out of the Money	102Out 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	6In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	70Out of the Money	9,158Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	22In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out 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	20Out 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	$0.05Out of the Money	$-0.02Out of the Money	8Out of the Money	7,082Out 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	42Out of the Money	1,009Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	---In the Money	---In the Money	$23.40In 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	$-0.01Out of the Money	10Out of the Money	391Out 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)