Stocks Options

LAST PRICE
93.3400
TODAY'S CHANGE (%)
Trending Up1.1300 (1.2255%)

Bid / Lots
93.5500/ 10
Ask / Lots
93.6500/ 19
Open / Previous Close
92.1200 / 92.2100
Day Range
Low 91.1400
High 93.5200
52 Week Range
Low 71.5500
High 107.6600
Volume
7,327,008
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 37.678

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	$46.40In the Money	$50.60In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$41.40In the Money	$45.40In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$36.40In 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$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	2Out of the Money
SBUXIn the Money	$31.40In the Money	$35.65In 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	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$28.35In the Money	$32.35In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
SBUXIn the Money	$27.35In the Money	$31.65In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
SBUXIn the Money	$26.40In the Money	$30.00In 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	$25.35In the Money	$29.65In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
SBUXIn the Money	$24.35In the Money	$28.00In the Money	$24.35In the Money	$24.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$67.00	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	49Out of the Money
SBUXIn the Money	$23.35In the Money	$27.65In 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	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SBUXIn the Money	$23.45In the Money	$26.20In 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	$22.40In the Money	$23.90In 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	$21.35In the Money	$22.85In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
SBUXIn the Money	$19.40In the Money	$22.65In 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	$20.40In the Money	$21.80In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	966Out of the Money
SBUXIn the Money	$18.50In the Money	$19.90In 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	$17.40In the Money	$19.70In the Money	$21.52In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
SBUXIn the Money	$16.45In the Money	$17.85In the Money	$17.25In the Money	$0.59In the Money	1In the Money	---In 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	21Out of the Money	196Out of the Money
SBUXIn the Money	$14.40In the Money	$18.50In the Money	$17.70In the Money	$0.00In the Money	---In 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	$-0.04Out of the Money	466Out of the Money	44Out of the Money
SBUXIn the Money	$13.60In the Money	$17.65In the Money	$14.73In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	451Out of the Money	53Out of the Money
SBUXIn the Money	$13.05In the Money	$14.65In the Money	$11.79In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	259Out of the Money
SBUXIn the Money	$12.65In the Money	$14.65In the Money	$11.70In the Money	$0.08In the Money	5In the Money	46In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	122Out of the Money	880Out of the Money
SBUXIn the Money	$11.70In the Money	$13.60In the Money	$11.30In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
SBUXIn the Money	$9.65In the Money	$13.45In the Money	$9.68In the Money	$0.90In the Money	3In 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	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	697Out of the Money
SBUXIn the Money	$8.70In the Money	$10.90In the Money	$9.55In the Money	$0.50In the Money	1In the Money	107In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	20Out of the Money	377Out of the Money
SBUXIn the Money	$8.55In the Money	$11.40In the Money	$9.22In the Money	$2.69In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	115Out of the Money	186Out of the Money
SBUXIn the Money	$7.45In the Money	$9.50In the Money	$6.37In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	429Out of the Money	1,196Out of the Money
SBUXIn the Money	$6.55In the Money	$9.55In the Money	$5.48In the Money	$-0.59In the Money	2In the Money	29In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	39Out of the Money	145Out of the Money
SBUXIn the Money	$4.45In the Money	$6.70In the Money	$5.72In the Money	$0.37In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	112Out of the Money	489Out of the Money
SBUXIn the Money	$4.60In the Money	$6.65In the Money	$3.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	294Out of the Money	1,581Out of the Money
SBUXIn the Money	$3.50In the Money	$5.00In the Money	$2.85In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	321Out of the Money	1,042Out of the Money
SBUXIn the Money	$2.93In the Money	$3.75In the Money	$3.40In the Money	$0.74In the Money	264In the Money	594In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	1,659Out of the Money	3,707Out of the Money
SBUXIn the Money	$2.47In the Money	$2.91In the Money	$2.76In the Money	$0.94In the Money	110In the Money	487In the Money	Filter Table By Strike Price of$91.00	SBUXNear the Money	$0.23Near the Money	$0.30Near the Money	$0.22Near the Money	$-0.40Near the Money	709Near the Money	1,353Near the Money
SBUXIn the Money	$1.73In the Money	$2.03In the Money	$1.94In the Money	$0.62In the Money	442In the Money	1,884In the Money	Filter Table By Strike Price of$92.00	SBUXNear the Money	$0.41Near the Money	$0.49Near the Money	$0.41Near the Money	$-0.57Near the Money	424Near the Money	2,183Near the Money
SBUXUnderlying issue's last price	$1.16Underlying issue's last price	$1.30Underlying issue's last price	$1.32Underlying issue's last price	$0.45Underlying issue's last price	8,284Underlying issue's last price	2,819Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.62Underlying issue's last price	$0.86Underlying issue's last price	$0.73Underlying issue's last price	$-0.77Underlying issue's last price	196Underlying issue's last price	1,282Underlying issue's last price
SBUXNear the Money	$0.69Near the Money	$0.76Near the Money	$0.75Near the Money	$0.27Near the Money	1,081Near the Money	936Near the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$1.20In the Money	$1.54In the Money	$1.39In the Money	$-0.79In the Money	56In the Money	598In the Money
SBUXNear the Money	$0.37Near the Money	$0.44Near the Money	$0.42Near the Money	$0.13Near the Money	4,170Near the Money	1,520Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$1.72In the Money	$2.11In the Money	$2.11In the Money	$-0.88In the Money	38In the Money	596In the Money
SBUXNear the Money	$0.10Near the Money	$0.23Near the Money	$0.23Near the Money	$0.07Near the Money	326Near the Money	885Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$2.67In the Money	$2.94In the Money	$2.78In the Money	$-1.01In the Money	696In the Money	298In the Money
SBUXOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.02Out of the Money	178Out of the Money	511Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$3.55In the Money	$4.60In the Money	$5.20In the Money	$0.19In the Money	1In the Money	46In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	149Out of the Money	462Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$3.50In the Money	$5.75In the Money	$6.10In the Money	$0.50In the Money	1In the Money	78In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	66Out of the Money	434Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$4.35In the Money	$6.25In the Money	$7.50In the Money	$0.50In the Money	2In the Money	24In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	72Out of the Money	928Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$6.45In the Money	$8.10In the Money	$7.75In the Money	$0.00In the Money	---In the Money	18In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	259Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$6.55In the Money	$8.70In the Money	$7.40In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$8.40In the Money	$10.50In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$8.00In the Money	$11.40In the Money	$9.92In the Money	$-1.03In the Money	1In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$8.60In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	571Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$10.30In the Money	$13.50In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	62Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$10.45In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	26Out of the Money	36Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$12.45In the Money	$14.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	52Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$14.40In the Money	$15.70In the Money	$14.67In 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	$0.01Out of the Money	$0.00Out of the Money	192Out of the Money	756Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$15.45In the Money	$16.70In the Money	$16.95In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$16.45In the Money	$18.10In the Money	$17.95In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.72Out 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	$20.90In the Money	$22.70In the Money	---In 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	36Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$26.45In the Money	$28.70In the Money	$27.40In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)