Stocks Options

LAST PRICE
73.1100
TODAY'S CHANGE (%)
Trending Down-1.8200 (-2.4289%)

Bid / Lots
73.4200/ 5
Ask / Lots
73.4500/ 15
Open / Previous Close
75.2700 / 74.9300
Day Range
Low 72.9850
High 75.5100
52 Week Range
Low 72.6700
High 109.7194
Volume
22,153,770
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 26.763

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$17.25In the Money	$21.60In the Money	$18.70In the Money	$0.00In the Money	2In 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	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
SBUXIn the Money	$15.25In the Money	$19.80In the Money	$15.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$57.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$15.55In the Money	$18.75In the Money	$16.10In the Money	$0.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$58.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$13.95In the Money	$17.60In the Money	$15.07In the Money	$-0.15In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$59.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	99Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	---Out of the Money
SBUXIn the Money	$11.35In the Money	$14.70In the Money	$11.70In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$62.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
SBUXIn the Money	$9.95In the Money	$13.55In the Money	$11.00In the Money	$0.70In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$63.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,045Out of the Money	---Out of the Money
SBUXIn the Money	$8.70In the Money	$12.80In the Money	$10.00In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$7.70In the Money	$11.70In the Money	$9.60In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	91Out of the Money	---Out of the Money
SBUXIn the Money	$6.95In the Money	$9.90In the Money	$8.43In the Money	$0.03In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	252Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
SBUXIn the Money	$5.00In the Money	$7.90In the Money	$6.15In the Money	$-0.45In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	792Out of the Money	---Out of the Money
SBUXIn the Money	$3.70In the Money	$7.85In the Money	$4.90In the Money	$0.00In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,719Out of the Money	---Out of the Money
SBUXIn the Money	$4.70In the Money	$5.00In the Money	$4.75In the Money	$0.25In the Money	98In the Money	---In 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	$-0.07Out of the Money	3,273Out of the Money	---Out of the Money
SBUXIn the Money	$3.80In the Money	$3.95In the Money	$3.70In the Money	$0.15In the Money	462In the Money	---In the Money	Filter Table By Strike Price of$71.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	1,293Near the Money	---Near the Money
SBUXIn the Money	$0.96In the Money	$5.00In the Money	$2.49In the Money	$-0.41In the Money	148In the Money	---In the Money	Filter Table By Strike Price of$72.00	SBUXNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.14Near the Money	3,543Near the Money	---Near the Money
SBUXUnderlying issue's last price	$1.68Underlying issue's last price	$2.15Underlying issue's last price	$1.75Underlying issue's last price	$-0.30Underlying issue's last price	701Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.01Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$-0.31Underlying issue's last price	6,181Underlying issue's last price	---Underlying issue's last price
SBUXNear the Money	$0.93Near the Money	$1.18Near the Money	$0.95Near the Money	$-0.27Near the Money	3,691Near the Money	---Near the Money	Filter Table By Strike Price of$74.00	SBUXIn the Money	$0.11In the Money	$0.20In the Money	$0.14In the Money	$-0.50In the Money	8,488In the Money	---In the Money
SBUXNear the Money	$0.36Near the Money	$0.38Near the Money	$0.37Near the Money	$-0.47Near the Money	12,005Near the Money	---Near the Money	Filter Table By Strike Price of$75.00	SBUXIn the Money	$0.34In the Money	$0.47In the Money	$0.47In the Money	$-0.61In the Money	1,727In the Money	---In the Money
SBUXNear the Money	$0.10Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.36Near the Money	4,939Near the Money	---Near the Money	Filter Table By Strike Price of$76.00	SBUXIn the Money	$1.11In the Money	$1.29In the Money	$1.45In the Money	$-0.27In the Money	164In the Money	---In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	3,390Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	SBUXIn the Money	$1.22In the Money	$2.50In the Money	$2.32In the Money	$-0.12In the Money	233In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	1,507Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	SBUXIn the Money	$1.95In the Money	$4.65In the Money	$2.81In the Money	$-0.57In the Money	929In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,092Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	SBUXIn the Money	$3.70In the Money	$4.75In the Money	$4.21In the Money	$-0.29In the Money	279In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,972Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	$4.70In the Money	$6.20In the Money	$5.15In the Money	$-0.10In the Money	713In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	135Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$4.95In the Money	$7.95In the Money	$6.01In the Money	$-0.49In the Money	923In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$5.95In the Money	$8.50In the Money	$6.99In the Money	$-0.51In the Money	641In the Money	---In 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	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$7.15In the Money	$8.45In the Money	$7.99In the Money	$-0.66In the Money	965In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$7.95In the Money	$10.50In the Money	$9.30In the Money	$-0.80In the Money	605In the Money	---In 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	112Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$9.35In the Money	$11.35In the Money	$9.95In the Money	$-0.40In the Money	776In 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	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$9.60In the Money	$11.40In the Money	$10.91In the Money	$-0.63In the Money	255In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$11.65In the Money	$12.10In the Money	$11.65In the Money	$-0.60In the Money	2,576In the Money	---In 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	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$12.25In the Money	$15.00In the Money	$12.90In the Money	$-1.19In the Money	1,476In the Money	---In 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	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SBUXIn the Money	$12.15In the Money	$15.70In the Money	$14.38In the Money	$0.08In the Money	334In the Money	---In 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	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$13.35In the Money	$15.40In the Money	$16.30In the Money	$0.39In the Money	3In the Money	---In 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	80Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SBUXIn the Money	$14.20In the Money	$17.50In the Money	$16.25In the Money	$-0.66In the Money	224In the Money	---In 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	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$15.15In the Money	$19.10In the Money	$16.95In the Money	$-1.04In the Money	33In the Money	---In 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	43Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$16.30In the Money	$20.75In the Money	$18.57In the Money	$12.96In the Money	145In the Money	---In 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	66Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$17.35In the Money	$20.60In the Money	$19.36In the Money	$-2.14In the Money	2In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$18.30In the Money	$21.65In the Money	$20.25In the Money	$-0.28In the Money	9In the Money	---In 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	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$19.30In the Money	$23.75In the Money	$21.97In the Money	$13.06In the Money	148In the Money	---In 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	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$20.15In the Money	$24.75In the Money	$22.57In the Money	$13.23In the Money	391In the Money	---In 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	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$21.35In the Money	$24.85In the Money	$24.30In the Money	$-0.55In the Money	15In the Money	---In 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	80Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$22.20In the Money	$25.70In the Money	$24.91In the Money	$-0.84In the Money	1In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$23.30In the Money	$27.90In the Money	$26.00In the Money	$14.27In the Money	16In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$24.20In the Money	$28.90In the Money	$27.60In the Money	$14.35In the Money	3In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	67Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$25.20In the Money	$29.90In the Money	$29.75In the Money	$16.00In the Money	3In the Money	---In 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	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	47Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$28.50In the Money	$32.90In the Money	$29.58In the Money	$13.03In the Money	1In the Money	---In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	128Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out 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	Filter Table By Strike Price of$108.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)