Stocks Options

LAST PRICE
71.9582
TODAY'S CHANGE (%)
Trending Down-0.9418 (-1.2919%)

Bid / Lots
71.9500/ 7
Ask / Lots
71.9600/ 6
Open / Previous Close
72.8500 / 72.9000
Day Range
Low 71.8000
High 72.8500
52 Week Range
Low 71.8000
High 108.1200
Volume
13,098,533
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 25.262

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$25.30In the Money	$28.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$21.85In the Money	$23.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	33Out of the Money
SBUXIn the Money	$16.00In the Money	$18.90In the Money	$18.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
SBUXIn the Money	$10.40In the Money	$13.90In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	113Out of the Money
SBUXIn the Money	$9.65In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	1Out of the Money
SBUXIn the Money	$8.80In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	SBUXOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	300Out of the Money
SBUXIn the Money	$7.75In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SBUXOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	151Out of the Money
SBUXIn the Money	$7.00In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$6.90In the Money	$7.50In the Money	$7.05In the Money	$-1.65In the Money	21In the Money	7In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	96Out of the Money	1,002Out of the Money
SBUXIn the Money	$4.70In the Money	$7.10In the Money	$6.10In the Money	$6.10In the Money	71In the Money	---In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
SBUXIn the Money	$4.40In the Money	$5.80In the Money	$5.55In the Money	$-0.75In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$2.93In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	23Out of the Money	120Out of the Money
SBUXIn the Money	$3.80In the Money	$4.35In the Money	$4.05In the Money	$-1.35In the Money	190In the Money	21In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	77Out of the Money	64Out of the Money
SBUXIn the Money	$1.49In the Money	$4.85In the Money	$3.63In the Money	$-0.67In the Money	5In the Money	52In the Money	Filter Table By Strike Price of$69.00	SBUXNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	650Near the Money	841Near the Money
SBUXIn the Money	$2.07In the Money	$2.20In the Money	$2.04In the Money	$-0.90In the Money	605In the Money	360In the Money	Filter Table By Strike Price of$70.00	SBUXNear the Money	$0.09Near the Money	$0.11Near the Money	$0.10Near the Money	$0.02Near the Money	1,716Near the Money	2,873Near the Money
SBUXUnderlying issue's last price	$1.25Underlying issue's last price	$1.29Underlying issue's last price	$1.25Underlying issue's last price	$-0.85Underlying issue's last price	591Underlying issue's last price	177Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.25Underlying issue's last price	$0.28Underlying issue's last price	$0.27Underlying issue's last price	$0.10Underlying issue's last price	1,187Underlying issue's last price	987Underlying issue's last price
SBUXNear the Money	$0.63Near the Money	$0.67Near the Money	$0.63Near the Money	$-0.69Near the Money	2,317Near the Money	609Near the Money	Filter Table By Strike Price of$72.00	SBUXIn the Money	$0.62In the Money	$0.64In the Money	$0.67In the Money	$0.30In the Money	5,239In the Money	2,840In the Money
SBUXNear the Money	$0.28Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.49Near the Money	4,794Near the Money	1,934Near the Money	Filter Table By Strike Price of$73.00	SBUXIn the Money	$1.25In the Money	$1.31In the Money	$1.25In the Money	$0.45In the Money	3,521In the Money	5,042In the Money
SBUXNear the Money	$0.13Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.26Near the Money	3,700Near the Money	8,612Near the Money	Filter Table By Strike Price of$74.00	SBUXIn the Money	$2.08In the Money	$2.16In the Money	$2.19In the Money	$0.75In the Money	806In the Money	4,129In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	4,119Out of the Money	9,041Out of the Money	Filter Table By Strike Price of$75.00	SBUXIn the Money	$3.00In the Money	$3.15In the Money	$3.23In the Money	$0.99In the Money	697In the Money	1,879In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	491Out of the Money	5,747Out of the Money	Filter Table By Strike Price of$76.00	SBUXIn the Money	$3.95In the Money	$4.40In the Money	$4.12In the Money	$0.82In the Money	8In the Money	586In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1,199Out of the Money	4,415Out of the Money	Filter Table By Strike Price of$77.00	SBUXIn the Money	$4.95In the Money	$5.15In the Money	$5.10In the Money	$0.75In the Money	11In the Money	415In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	281Out of the Money	2,872Out of the Money	Filter Table By Strike Price of$78.00	SBUXIn the Money	$6.00In the Money	$6.30In the Money	$6.17In the Money	$1.13In the Money	8In the Money	770In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	139Out of the Money	843Out of the Money	Filter Table By Strike Price of$79.00	SBUXIn the Money	$6.95In the Money	$7.25In the Money	$7.14In the Money	$1.09In the Money	4In the Money	3,131In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	559Out of the Money	2,752Out of the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	$7.95In the Money	$8.15In the Money	$8.17In the Money	$1.27In the Money	19In the Money	455In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	31Out of the Money	339Out of the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$8.95In the Money	$9.80In the Money	$8.71In the Money	$1.11In the Money	3In the Money	160In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	179Out of the Money	758Out of the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$10.00In the Money	$10.65In the Money	$9.93In the Money	$1.03In the Money	2In the Money	39In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	43Out of the Money	676Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$11.00In the Money	$11.10In the Money	$11.12In the Money	$1.46In the Money	11In the Money	21In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	17Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$11.95In the Money	$12.25In the Money	$11.75In the Money	$0.63In the Money	1In the Money	30In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	44Out of the Money	538Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$13.00In the Money	$13.35In the Money	$11.70In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	615Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$14.00In the Money	$14.25In the Money	$13.55In the Money	$0.29In the Money	4In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	909Out of the Money	3,018Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$15.00In the Money	$15.30In the Money	$12.78In the Money	$0.00In the Money	---In the Money	9In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,140Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$15.95In the Money	$17.60In the Money	$14.25In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	2,254Out of the Money	Filter Table By Strike Price of$89.00	SBUXIn the Money	$16.95In the Money	$17.35In the Money	$15.25In the Money	$0.00In the Money	---In the Money	7In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$17.95In the Money	$19.65In the Money	$16.50In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$91.00	SBUXIn the Money	$18.95In the Money	$19.40In the Money	$16.93In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	1,036Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$19.95In the Money	$20.85In the Money	$18.78In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	406Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$20.85In the Money	$22.50In the Money	$18.72In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out 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$94.00	SBUXIn the Money	$21.95In the Money	$23.65In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	711Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$22.30In the Money	$24.40In the Money	$20.56In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$23.95In the Money	$25.70In the Money	$22.25In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	265Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$24.15In the Money	$25.75In the Money	$10.35In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$24.10In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$25.15In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	633Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$26.80In the Money	$29.35In the Money	$24.35In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	47Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$27.35In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$28.10In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$30.00In the Money	$32.65In the Money	$25.50In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$30.15In the Money	$33.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$31.10In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$32.45In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$33.40In the Money	$36.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$34.15In the Money	$37.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out 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	$35.65In the Money	$38.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$36.15In the Money	$39.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$41.10In the Money	$44.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$46.10In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$51.10In the Money	$54.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$57.10In the Money	$59.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$61.20In the Money	$64.45In the Money	$62.56In the Money	$62.56In the Money	4In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)