Stocks Options

LAST PRICE
92.0200
TODAY'S CHANGE (%)
Trending Up0.8700 (0.9545%)

Bid / Lots
92.0100/ 5
Ask / Lots
92.0300/ 7
Open / Previous Close
91.2200 / 91.1500
Day Range
Low 90.4100
High 92.0700
52 Week Range
Low 71.5500
High 107.6600
Volume
3,158,452
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 37.717

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	$45.00In the Money	$48.20In 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	$40.00In the Money	$43.15In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$35.00In the Money	$37.95In 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	$30.35In the Money	$33.35In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$27.20In the Money	$29.20In 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	$26.95In the Money	$28.90In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
SBUXIn the Money	$25.10In the Money	$27.90In 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	$24.15In the Money	$26.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
SBUXIn the Money	$24.60In the Money	$25.90In the Money	---In the Money	$0.00In 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	---Out of the Money	49Out of the Money
SBUXIn the Money	$23.95In the Money	$24.75In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SBUXIn the Money	$22.95In the Money	$23.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SBUXIn the Money	$21.95In the Money	$22.15In the Money	$24.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	24Out of the Money	103Out of the Money
SBUXIn the Money	$21.00In the Money	$21.75In the Money	$22.92In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	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	235Out of the Money
SBUXIn the Money	$19.95In the Money	$20.75In 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	$-0.01Out of the Money	157Out of the Money	17Out of the Money
SBUXIn the Money	$19.00In the Money	$19.80In 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	$0.18Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	913Out of the Money	75Out of the Money
SBUXIn the Money	$18.00In the Money	$18.20In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	101Out of the Money	56Out of the Money
SBUXIn the Money	$17.00In the Money	$17.80In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	355Out of the Money	72Out of the Money
SBUXIn the Money	$16.00In the Money	$16.20In the Money	$16.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	95Out of the Money	63Out of the Money
SBUXIn the Money	$15.00In the Money	$15.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SBUXIn the Money	$13.95In the Money	$14.20In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	10Out of the Money	44Out of the Money
SBUXIn the Money	$12.95In the Money	$13.20In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	124Out of the Money	146Out of the Money
SBUXIn the Money	$12.00In the Money	$12.20In the Money	$11.62In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	43Out of the Money	854Out of the Money
SBUXIn the Money	$11.00In the Money	$11.20In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	20Out of the Money	57Out of the Money
SBUXIn the Money	$10.00In the Money	$10.20In the Money	$8.78In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	58Out of the Money	689Out of the Money
SBUXIn the Money	$9.05In the Money	$9.25In the Money	$9.05In the Money	$-0.30In the Money	1In the Money	107In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	13Out of the Money	376Out of the Money
SBUXIn the Money	$8.00In the Money	$8.25In the Money	$6.53In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	10Out of the Money	180Out of the Money
SBUXIn the Money	$7.00In the Money	$7.25In 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	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	678Out of the Money	1,210Out of the Money
SBUXIn the Money	$6.05In the Money	$6.25In the Money	$6.07In the Money	$-0.83In the Money	5In the Money	26In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	53Out of the Money	134Out of the Money
SBUXIn the Money	$5.15In the Money	$5.70In the Money	$4.56In the Money	$0.51In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	211Out of the Money	547Out of the Money
SBUXIn the Money	$4.20In the Money	$4.40In 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	$0.17Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	183Out of the Money	1,525Out of the Money
SBUXIn the Money	$3.35In the Money	$3.45In the Money	$2.85In the Money	$-0.14In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$-0.33Out of the Money	312Out of the Money	626Out of the Money
SBUXIn the Money	$2.51In the Money	$2.59In the Money	$2.50In the Money	$0.37In the Money	245In the Money	393In the Money	Filter Table By Strike Price of$90.00	SBUXNear the Money	$0.43Near the Money	$0.46Near the Money	$0.44Near the Money	$-0.43Near the Money	1,661Near the Money	2,686Near the Money
SBUXIn the Money	$1.79In the Money	$1.93In the Money	$1.80In the Money	$0.30In the Money	450In the Money	462In the Money	Filter Table By Strike Price of$91.00	SBUXNear the Money	$0.69Near the Money	$0.74Near the Money	$0.73Near the Money	$-0.55Near the Money	195Near the Money	1,221Near the Money
SBUXUnderlying issue's last price	$1.18Underlying issue's last price	$1.23Underlying issue's last price	$1.19Underlying issue's last price	$0.14Underlying issue's last price	311Underlying issue's last price	1,802Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	SBUXUnderlying issue's last price	$1.07Underlying issue's last price	$1.12Underlying issue's last price	$1.12Underlying issue's last price	$-0.66Underlying issue's last price	132Underlying issue's last price	2,138Underlying issue's last price
SBUXNear the Money	$0.71Near the Money	$0.74Near the Money	$0.72Near the Money	$0.08Near the Money	433Near the Money	730Near the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	$1.60In the Money	$1.65In the Money	$1.79In the Money	$-0.62In the Money	42In the Money	1,308In the Money
SBUXNear the Money	$0.40Near the Money	$0.43Near the Money	$0.40Near the Money	$-0.01Near the Money	315Near the Money	624Near the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$2.21In the Money	$2.38In the Money	$2.34In the Money	$-0.85In the Money	16In the Money	614In the Money
SBUXNear the Money	$0.23Near the Money	$0.25Near the Money	$0.24Near the Money	$-0.02Near the Money	851Near the Money	777Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$3.10In the Money	$3.25In the Money	$3.40In the Money	$-0.33In the Money	13In the Money	610In the Money
SBUXOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	380Out of the Money	588Out of the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$4.00In the Money	$4.15In the Money	$4.15In the Money	$-0.55In the Money	42In the Money	175In the Money
SBUXOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	107Out of the Money	439Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$4.95In the Money	$5.15In the Money	$6.38In the Money	$0.88In the Money	2In the Money	47In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	84Out of the Money	413Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$5.95In the Money	$6.10In the Money	$6.80In the Money	$1.25In the Money	20In the Money	80In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	11Out of the Money	447Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$6.95In the Money	$7.10In the Money	$7.00In the Money	$0.00In the Money	---In the Money	24In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	63Out of the Money	883Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$7.35In the Money	$8.10In the Money	$8.76In the Money	$0.00In the Money	---In the Money	19In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	7Out of the Money	252Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$8.90In the Money	$9.10In 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	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	109Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$9.90In the Money	$10.10In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	53Out of the Money	41Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$10.90In the Money	$11.15In the Money	$11.42In the Money	$11.42In the Money	10In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.50Out 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	$11.90In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	569Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$12.90In the Money	$13.15In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$13.90In the Money	$14.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$14.90In the Money	$15.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	5Out of the Money	49Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$15.90In the Money	$16.15In the Money	$14.67In 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	$0.01Out of the Money	$-0.19Out of the Money	190Out of the Money	369Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$16.60In the Money	$17.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	43Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$17.90In the Money	$18.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	338Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$22.90In the Money	$23.15In the Money	---In 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	22Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$27.75In the Money	$29.35In 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)