Stocks Options

LAST PRICE
96.2450
TODAY'S CHANGE (%)
Trending Down-0.6550 (-0.6760%)

Bid / Lots
96.2400/ 1
Ask / Lots
96.2600/ 1
Open / Previous Close
96.8500 / 96.9000
Day Range
Low 96.1300
High 97.0600
52 Week Range
Low 71.5500
High 107.6600
Volume
3,843,618
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 38.030

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	$56.15In the Money	$56.70In 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	$51.15In the Money	$51.55In 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	$46.10In the Money	$47.15In 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	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
SBUXIn the Money	$40.55In the Money	$41.60In 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	$36.15In the Money	$36.70In 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	$31.15In the Money	$31.85In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,830Out of the Money
SBUXIn the Money	$26.15In the Money	$26.60In the Money	$27.04In the Money	$0.49In the Money	9In 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	14,087Out of the Money
SBUXIn the Money	$21.20In the Money	$21.35In the Money	$21.25In the Money	$-0.91In the Money	4In the Money	4,384In 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	14,302Out of the Money
SBUXIn the Money	$17.15In the Money	$18.00In the Money	$17.60In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
SBUXIn the Money	$16.20In the Money	$16.75In the Money	$16.72In the Money	$-0.01In the Money	69In the Money	15,631In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	13,190Out of the Money
SBUXIn the Money	$15.15In the Money	$15.45In the Money	$15.63In the Money	$0.95In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	725Out of the Money
SBUXIn the Money	$14.15In the Money	$14.75In 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	$0.00Out of the Money	---Out of the Money	646Out of the Money
SBUXIn the Money	$13.15In the Money	$13.75In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In 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	91Out of the Money
SBUXIn the Money	$11.85In the Money	$12.65In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
SBUXIn the Money	$11.20In the Money	$11.35In the Money	$11.25In the Money	$-0.30In the Money	60In the Money	7,617In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	16,625Out of the Money
SBUXIn the Money	$10.15In the Money	$10.75In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	886Out of the Money
SBUXIn the Money	$9.15In the Money	$9.40In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money
SBUXIn the Money	$8.15In the Money	$8.45In the Money	$10.25In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	746Out of the Money
SBUXIn the Money	$7.15In the Money	$7.65In the Money	$8.30In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	1,114Out of the Money
SBUXIn the Money	$6.20In the Money	$6.35In the Money	$6.64In the Money	$-0.06In the Money	160In the Money	10,683In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.10Out of the Money	107Out of the Money	15,275Out of the Money
SBUXIn the Money	$5.20In the Money	$5.40In the Money	$5.52In the Money	$-0.83In the Money	3In the Money	143In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.10Out of the Money	83Out of the Money	868Out of the Money
SBUXIn the Money	$4.20In the Money	$4.35In the Money	$4.95In the Money	$-0.20In the Money	9In the Money	1,744In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	98Out of the Money	5,019Out of the Money
SBUXIn the Money	$3.20In the Money	$3.35In the Money	$3.99In the Money	$0.38In the Money	7In the Money	684In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	31Out of the Money	3,856Out of the Money
SBUXIn the Money	$2.19In the Money	$2.41In the Money	$2.40In the Money	$-0.05In the Money	37In the Money	1,893In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.04Near the Money	162Near the Money	2,613Near the Money
SBUXIn the Money	$1.20In the Money	$1.43In the Money	$1.31In the Money	$-0.74In the Money	2,211In the Money	18,851In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.06Near the Money	583Near the Money	9,126Near the Money
SBUXUnderlying issue's last price	$0.37Underlying issue's last price	$0.40Underlying issue's last price	$0.43Underlying issue's last price	$-0.38Underlying issue's last price	99Underlying issue's last price	817Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.14Underlying issue's last price	$0.16Underlying issue's last price	$0.16Underlying issue's last price	$-0.06Underlying issue's last price	716Underlying issue's last price	1,676Underlying issue's last price
SBUXNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.46Near the Money	816Near the Money	1,081Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$0.65In the Money	$0.85In the Money	$0.73In the Money	$0.11In the Money	346In the Money	915In the Money
SBUXNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.12Near the Money	904Near the Money	5,305Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.54In the Money	$1.80In the Money	$1.72In the Money	$0.42In the Money	445In the Money	2,314In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	352Near the Money	7,767Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.58In the Money	$2.81In the Money	$1.98In the Money	$-0.10In the Money	20In the Money	90In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	241Out of the Money	19,046Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.70In the Money	$3.80In the Money	$3.74In the Money	$0.09In the Money	75In the Money	298In 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	2,150Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$4.70In the Money	$4.80In the Money	$4.59In the Money	$0.40In the Money	4In the Money	138In 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	4Out of the Money	719Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$5.20In the Money	$5.80In the Money	$5.65In the Money	$0.10In the Money	5In the Money	3In the Money
SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	619Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$6.65In the Money	$6.85In the Money	$6.55In the Money	$0.25In the Money	8In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,343Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.60In the Money	$7.85In the Money	$7.55In the Money	$0.80In 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	9Out of the Money	3,820Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$7.15In the Money	$9.25In the Money	$8.60In the Money	$0.80In the Money	1In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.85In the Money	$10.00In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	20Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$10.20In the Money	$11.05In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.75Out 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	$10.95In the Money	$12.05In the Money	$10.10In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.75Out 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	$11.55In the Money	$12.90In the Money	$12.40In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	9,688Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$12.75In the Money	$13.85In the Money	$12.50In the Money	$0.00In the Money	---In the Money	3In 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	92Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$13.60In the Money	$14.95In the Money	$14.15In 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	451Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$14.85In the Money	$16.15In the Money	$14.05In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	5,742Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$17.65In the Money	$19.25In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,033Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$22.45In the Money	$24.00In the Money	$23.40In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.22Out 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	$26.65In the Money	$30.10In 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	$31.70In the Money	$35.10In 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	$36.65In the Money	$40.10In 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	931Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	$41.70In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,418Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$46.65In the Money	$50.15In 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)