Stocks Options

LAST PRICE
99.0500
TODAY'S CHANGE (%)
Trending Up0.8500 (0.8656%)

Bid / Lots
99.0500/ 1
Ask / Lots
99.0800/ 5
Open / Previous Close
98.4600 / 98.2000
Day Range
Low 97.3400
High 99.0900
52 Week Range
Low 71.5500
High 107.6600
Volume
8,585,467
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 37.956

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$52.00In the Money	$55.30In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$47.00In the Money	$50.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$42.00In the Money	$45.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	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	2Out of the Money
SBUXIn the Money	$37.00In the Money	$40.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$34.00In the Money	$37.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	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	295Out of the Money
SBUXIn the Money	$33.00In the Money	$36.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
SBUXIn the Money	$32.00In the Money	$35.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	1,178Out of the Money
SBUXIn the Money	$31.00In the Money	$34.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
SBUXIn the Money	$30.00In the Money	$33.30In the Money	$24.35In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	49Out of the Money
SBUXIn the Money	$29.00In the Money	$32.30In the Money	---In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	---Out of the Money	34Out of the Money
SBUXIn the Money	$28.00In the Money	$31.30In the Money	$23.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SBUXIn the Money	$27.00In the Money	$30.55In the Money	$22.20In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	97Out of the Money
SBUXIn the Money	$26.00In the Money	$29.35In the Money	$21.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	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	237Out of the Money
SBUXIn the Money	$25.00In the Money	$28.30In the Money	$20.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	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	166Out of the Money
SBUXIn the Money	$24.00In the Money	$27.00In the Money	$18.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	966Out of the Money
SBUXIn the Money	$23.65In the Money	$26.35In the Money	$18.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	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	155Out of the Money
SBUXIn the Money	$23.95In the Money	$24.20In the Money	$22.70In the Money	$1.18In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
SBUXIn the Money	$22.95In the Money	$23.45In the Money	$21.55In the Money	$4.30In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$76.00	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	207Out of the Money
SBUXIn the Money	$22.00In the Money	$22.30In the Money	$21.05In the Money	$4.00In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$77.00	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	510Out of the Money
SBUXIn the Money	$21.00In the Money	$21.55In the Money	$19.75In the Money	$5.02In the Money	7In the Money	2In the Money	Filter Table By Strike Price of$78.00	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	503Out of the Money
SBUXIn the Money	$20.05In the Money	$20.20In the Money	$19.52In the Money	$7.73In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
SBUXIn the Money	$19.05In the Money	$19.25In the Money	$17.70In the Money	$6.00In the Money	3In the Money	46In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	948Out of the Money
SBUXIn the Money	$18.05In the Money	$18.50In the Money	$17.05In the Money	$5.75In the Money	21In the Money	26In the Money	Filter Table By Strike Price of$81.00	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	168Out of the Money
SBUXIn the Money	$17.05In the Money	$17.20In the Money	$16.40In the Money	$3.35In the Money	2In the Money	218In the Money	Filter Table By Strike Price of$82.00	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	792Out of the Money
SBUXIn the Money	$16.05In the Money	$16.20In the Money	$14.85In the Money	$3.92In the Money	10In the Money	104In the Money	Filter Table By Strike Price of$83.00	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	527Out of the Money
SBUXIn the Money	$15.05In the Money	$15.20In the Money	$9.22In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	264Out of the Money
SBUXIn the Money	$14.05In the Money	$14.20In the Money	$12.50In the Money	$2.75In the Money	3In the Money	60In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	112Out of the Money	1,722Out of the Money
SBUXIn the Money	$13.05In the Money	$13.20In the Money	$12.75In the Money	$7.27In the Money	5In the Money	29In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
SBUXIn the Money	$12.05In the Money	$12.80In the Money	$7.73In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	412Out of the Money
SBUXIn the Money	$11.00In the Money	$11.20In the Money	$10.35In the Money	$3.80In the Money	4In the Money	17In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	1,732Out of the Money
SBUXIn the Money	$10.00In the Money	$10.20In the Money	$8.80In the Money	$2.95In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	16Out of the Money	1,345Out of the Money
SBUXIn the Money	$9.00In the Money	$9.20In the Money	$8.70In the Money	$1.50In the Money	12In the Money	480In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	483Out of the Money	4,200Out of the Money
SBUXIn the Money	$8.05In the Money	$8.25In the Money	$7.50In the Money	$1.13In the Money	26In the Money	339In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	36Out of the Money	1,823Out of the Money
SBUXIn the Money	$7.05In the Money	$7.20In the Money	$6.60In the Money	$0.65In the Money	35In the Money	1,897In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	472Out of the Money	4,251Out of the Money
SBUXIn the Money	$6.05In the Money	$6.20In the Money	$6.02In the Money	$0.60In the Money	39In the Money	2,051In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	452Out of the Money	2,347Out of the Money
SBUXIn the Money	$5.05In the Money	$5.25In the Money	$4.40In the Money	$0.13In the Money	43In the Money	898In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	819Out of the Money	2,047Out of the Money
SBUXIn the Money	$4.10In the Money	$4.25In the Money	$4.15In the Money	$0.85In the Money	209In the Money	2,649In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	1,047Out of the Money	1,848Out of the Money
SBUXIn the Money	$3.15In the Money	$3.25In the Money	$3.15In the Money	$0.68In the Money	91In the Money	957In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	2,664Out of the Money	2,873Out of the Money
SBUXIn the Money	$2.20In the Money	$2.39In the Money	$2.18In the Money	$0.42In the Money	360In the Money	2,294In the Money	Filter Table By Strike Price of$97.00	SBUXNear the Money	$0.12Near the Money	$0.16Near the Money	$0.14Near the Money	$-0.28Near the Money	3,804Near the Money	1,016Near the Money
SBUXIn the Money	$1.39In the Money	$1.45In the Money	$1.45In the Money	$0.40In the Money	1,639In the Money	913In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	$0.30Near the Money	$0.34Near the Money	$0.32Near the Money	$-0.42Near the Money	1,940Near the Money	1,328Near the Money
SBUXUnderlying issue's last price	$0.75Underlying issue's last price	$0.80Underlying issue's last price	$0.76Underlying issue's last price	$0.17Underlying issue's last price	3,671Underlying issue's last price	598Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.51Underlying issue's last price	$0.70Underlying issue's last price	$0.69Underlying issue's last price	$-0.87Underlying issue's last price	304Underlying issue's last price	43Underlying issue's last price
SBUXNear the Money	$0.35Near the Money	$0.37Near the Money	$0.37Near the Money	$0.07Near the Money	4,195Near the Money	1,443Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$1.20In the Money	$1.28In the Money	$1.30In the Money	$-0.75In the Money	528In the Money	279In the Money
SBUXNear the Money	$0.14Near the Money	$0.17Near the Money	$0.17Near the Money	$0.00Near the Money	572Near the Money	356Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$1.81In the Money	$2.10In the Money	$2.55In the Money	$-0.85In the Money	8In the Money	7In the Money
SBUXNear the Money	$0.06Near the Money	$0.08Near the Money	$0.08Near the Money	$0.01Near the Money	534Near the Money	155Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$2.90In the Money	$3.05In the Money	$3.65In the Money	$-1.67In the Money	1In the Money	2In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	17Out of the Money	93Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$3.85In the Money	$4.00In the Money	$5.10In the Money	$-1.55In the Money	2In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$4.85In the Money	$5.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	20Out of the Money	593Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$5.90In the Money	$6.00In the Money	$5.90In the Money	$-3.08In the Money	25In the Money	19In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	53Out of the Money	86Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$6.85In the Money	$7.05In the Money	$7.75In the Money	$7.75In the Money	1In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	100Out of the Money	134Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$7.85In the Money	$8.00In the Money	$9.15In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	20Out of the Money	257Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$8.85In the Money	$9.05In the Money	$10.50In the Money	$0.00In the Money	---In the Money	5In 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	3Out of the Money	945Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$9.85In the Money	$10.00In the Money	$11.50In the Money	$0.00In the Money	---In the Money	16In 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	200Out of the Money	78Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$10.85In the Money	$11.00In the Money	$12.00In the Money	$-5.95In the Money	21In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$15.65In the Money	$16.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$20.75In the Money	$22.40In the Money	$22.20In the Money	$-5.20In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)