Stocks Options

LAST PRICE
96.9500
TODAY'S CHANGE (%)
Trending Up0.5100 (0.5288%)

Bid / Lots
96.9400/ 23
Ask / Lots
96.9600/ 4
Open / Previous Close
95.5500 / 96.4400
Day Range
Low 95.3300
High 97.3500
52 Week Range
Low 71.5500
High 107.6600
Volume
1,810,980
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 38.100

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$55.20In the Money	$59.00In the Money	$34.65In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
SBUXIn the Money	$50.15In the Money	$53.60In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
SBUXIn the Money	$45.25In the Money	$49.00In the Money	$42.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
SBUXIn the Money	$40.25In the Money	$43.40In the Money	$41.05In the Money	$0.00In the Money	---In the Money	8In 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	1,947Out of the Money
SBUXIn the Money	$35.25In the Money	$39.05In the Money	$38.63In the Money	$0.00In the Money	---In the Money	4In 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	---Out of the Money	1,781Out of the Money
SBUXIn the Money	$31.30In the Money	$32.20In the Money	$30.18In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10,831Out of the Money
SBUXIn the Money	$26.50In the Money	$27.10In the Money	$28.10In the Money	$0.00In the Money	---In the Money	143In 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	14,090Out of the Money
SBUXIn the Money	$21.70In the Money	$22.10In the Money	$22.00In the Money	$0.28In the Money	2In the Money	4,396In the Money	Filter Table By Strike Price of$75.00	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	14,305Out of the Money
SBUXIn the Money	$17.35In the Money	$18.10In the Money	$19.61In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
SBUXIn the Money	$16.40In the Money	$17.10In the Money	$17.00In the Money	$0.57In the Money	5In the Money	15,692In the Money	Filter Table By Strike Price of$80.00	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	13,191Out of the Money
SBUXIn the Money	$15.95In the Money	$16.15In the Money	$14.68In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	725Out of the Money
SBUXIn the Money	$14.05In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	645Out of the Money
SBUXIn the Money	$13.45In the Money	$14.10In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
SBUXIn the Money	$12.40In the Money	$13.10In the Money	$10.75In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$84.00	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	117Out of the Money
SBUXIn the Money	$11.90In the Money	$12.10In the Money	$12.05In the Money	$1.07In the Money	47In the Money	7,672In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	49Out of the Money	16,548Out of the Money
SBUXIn the Money	$10.25In the Money	$11.20In the Money	$8.32In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$86.00	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	885Out of the Money
SBUXIn the Money	$8.35In the Money	$10.20In the Money	$9.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	704Out of the Money
SBUXIn the Money	$8.55In the Money	$9.15In the Money	$10.78In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	757Out of the Money
SBUXIn the Money	$7.45In the Money	$8.15In the Money	$7.70In the Money	$-2.64In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,127Out of the Money
SBUXIn the Money	$6.65In the Money	$7.15In the Money	$6.50In the Money	$0.00In the Money	---In the Money	11,422In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	247Out of the Money	15,813Out of the Money
SBUXIn the Money	$5.25In the Money	$6.15In the Money	$5.62In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	8Out of the Money	901Out of the Money
SBUXIn the Money	$5.05In the Money	$5.20In the Money	$4.70In the Money	$0.70In the Money	5In the Money	1,729In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	37Out of the Money	5,616Out of the Money
SBUXIn the Money	$4.10In the Money	$4.25In the Money	$4.50In the Money	$1.09In the Money	7In the Money	716In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	137Out of the Money	4,084Out of the Money
SBUXIn the Money	$3.20In the Money	$3.30In the Money	$3.42In the Money	$0.54In the Money	10In the Money	1,913In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.18Near the Money	$0.22Near the Money	$0.25Near the Money	$-0.05Near the Money	178Near the Money	2,673Near the Money
SBUXIn the Money	$2.21In the Money	$2.49In the Money	$2.44In the Money	$0.50In the Money	35In the Money	19,112In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.33Near the Money	$0.39Near the Money	$0.34Near the Money	$-0.18Near the Money	314Near the Money	9,085Near the Money
SBUXUnderlying issue's last price	$1.63Underlying issue's last price	$1.70Underlying issue's last price	$1.67Underlying issue's last price	$0.26Underlying issue's last price	99Underlying issue's last price	818Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.59Underlying issue's last price	$0.67Underlying issue's last price	$0.63Underlying issue's last price	$-0.21Underlying issue's last price	326Underlying issue's last price	1,529Underlying issue's last price
SBUXNear the Money	$1.01Near the Money	$1.13Near the Money	$1.11Near the Money	$0.26Near the Money	745Near the Money	1,332Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$1.00In the Money	$1.08In the Money	$1.11In the Money	$-0.24In the Money	136In the Money	793In the Money
SBUXNear the Money	$0.63Near the Money	$0.68Near the Money	$0.70Near the Money	$0.19Near the Money	926Near the Money	5,602Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.58In the Money	$1.75In the Money	$1.53In the Money	$-0.52In the Money	120In the Money	2,240In the Money
SBUXNear the Money	$0.35Near the Money	$0.37Near the Money	$0.37Near the Money	$0.08Near the Money	10,781Near the Money	2,871Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.14In the Money	$2.53In the Money	$2.29In the Money	$-0.53In the Money	64In the Money	316In the Money
SBUXOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.09Out of the Money	718Out of the Money	17,632Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$2.98In the Money	$3.30In the Money	$3.10In the Money	$-0.80In the Money	306In the Money	1,054In the Money
SBUXOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.04Out of the Money	223Out of the Money	2,029Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$4.05In the Money	$4.20In the Money	$3.85In the Money	$-1.60In the Money	27In the Money	143In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	211Out of the Money	466Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$5.00In the Money	$5.50In the Money	$5.94In the Money	$0.00In the Money	---In the Money	30In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.03Out of the Money	313Out of the Money	343Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$6.00In the Money	$6.60In the Money	$6.35In the Money	$0.00In the Money	---In the Money	16In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,344Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.00In the Money	$7.75In the Money	$7.25In the Money	$-1.04In the Money	5In the Money	21In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	7Out of the Money	3,826Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$7.95In the Money	$9.10In the Money	$9.62In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	315Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.90In the Money	$10.30In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.50Out 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	$9.95In the Money	$10.65In the Money	$10.15In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$10.90In the Money	$11.10In the Money	$10.98In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$11.90In the Money	$12.10In the Money	$10.35In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	9,679Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$12.95In the Money	$13.60In the Money	$13.25In the Money	$1.55In the Money	3In the Money	3In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$13.75In the Money	$14.10In the Money	$14.09In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$14.90In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,742Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$17.95In the Money	$18.55In the Money	$19.60In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$22.95In the Money	$23.60In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$27.90In the Money	$28.25In the Money	$28.06In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	995Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$32.90In the Money	$33.65In the Money	$30.95In the Money	$0.00In the Money	---In 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	---Out of the Money	647Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$37.20In the Money	$38.40In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	931Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	$41.00In the Money	$44.80In the Money	$0.00In 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	1,419Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$46.05In the Money	$49.80In the Money	$71.95In 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 20, 2024)

Put Options (expires Friday September 20, 2024)