Stocks Options

LAST PRICE
100.7000
TODAY'S CHANGE (%)
Trending Down-0.8700 (-0.8566%)

Bid / Lots
100.6000/ 11
Ask / Lots
100.9500/ 4
Open / Previous Close
100.8900 / 101.5700
Day Range
Low 100.3700
High 101.9900
52 Week Range
Low 71.5500
High 103.3200
Volume
6,151,143
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 36.870

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$49.60In the Money	$52.85In the Money	$0.00In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$44.60In the Money	$47.85In the Money	$0.00In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$39.55In the Money	$42.85In the Money	$0.00In 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	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$34.50In the Money	$37.85In the Money	$0.00In 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	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$29.50In the Money	$32.05In the Money	$0.00In 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	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$24.50In the Money	$27.85In the Money	$24.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.24Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$18.90In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
SBUXIn the Money	$16.30In the Money	$17.70In the Money	$16.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$15.30In the Money	$16.75In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money
SBUXIn the Money	$14.20In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
SBUXIn the Money	$13.15In the Money	$13.95In the Money	$14.61In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SBUXIn the Money	$12.25In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	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	50Out of the Money
SBUXIn the Money	$11.00In the Money	$13.00In the Money	$11.83In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
SBUXIn the Money	$10.00In the Money	$11.90In the Money	$11.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	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	268Out of the Money
SBUXIn the Money	$9.65In the Money	$10.90In the Money	$9.42In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
SBUXIn the Money	$8.00In the Money	$8.90In the Money	$9.63In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
SBUXIn the Money	$7.50In the Money	$8.90In the Money	$8.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
SBUXIn the Money	$6.65In the Money	$6.95In the Money	$7.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	157Out of the Money
SBUXIn the Money	$5.10In the Money	$5.95In the Money	$6.97In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	72Out of the Money	536Out of the Money
SBUXIn the Money	$4.05In the Money	$4.95In the Money	$5.15In the Money	$0.05In the Money	12In the Money	33In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	385Out of the Money
SBUXIn the Money	$3.60In the Money	$3.95In the Money	$4.35In the Money	$-0.65In the Money	4In the Money	100In the Money	Filter Table By Strike Price of$97.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	82Out of the Money	565Out of the Money
SBUXIn the Money	$2.62In the Money	$2.98In the Money	$2.83In the Money	$-1.02In the Money	3In the Money	205In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.02Near the Money	144Near the Money	1,345Near the Money
SBUXIn the Money	$1.88In the Money	$2.31In the Money	$2.02In the Money	$-1.03In the Money	18In the Money	178In the Money	Filter Table By Strike Price of$99.00	SBUXNear the Money	$0.12Near the Money	$0.21Near the Money	$0.20Near the Money	$0.02Near the Money	129Near the Money	582Near the Money
SBUXUnderlying issue's last price	$1.14Underlying issue's last price	$1.27Underlying issue's last price	$1.28Underlying issue's last price	$-0.76Underlying issue's last price	227Underlying issue's last price	410Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.38Underlying issue's last price	$0.44Underlying issue's last price	$0.40Underlying issue's last price	$0.02Underlying issue's last price	172Underlying issue's last price	1,430Underlying issue's last price
SBUXNear the Money	$0.51Near the Money	$0.70Near the Money	$0.70Near the Money	$-0.71Near the Money	728Near the Money	577Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$0.81In the Money	$0.92In the Money	$0.80In the Money	$0.15In the Money	308In the Money	1,013In the Money
SBUXNear the Money	$0.27Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.44Near the Money	1,089Near the Money	999Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$1.46In the Money	$1.65In the Money	$1.55In the Money	$0.47In the Money	138In the Money	2,875In the Money
SBUXNear the Money	$0.12Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.30Near the Money	2,438Near the Money	3,721Near the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$2.25In the Money	$2.55In the Money	$2.03In the Money	$0.28In the Money	60In the Money	363In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	188Out of the Money	1,185Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$3.20In the Money	$3.40In the Money	$3.10In the Money	$0.55In the Money	2In the Money	97In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	417Out of the Money	850Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$4.15In the Money	$4.45In the Money	$4.30In the Money	$0.80In the Money	152In the Money	283In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	178Out of the Money	438Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$5.15In the Money	$6.00In the Money	$5.00In the Money	$0.86In the Money	2In the Money	18In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	17Out of the Money	492Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$6.15In the Money	$6.50In the Money	$5.80In the Money	$0.75In the Money	4In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	86Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$7.15In the Money	$7.55In the Money	$7.00In 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	$-0.01Out of the Money	201Out of the Money	301Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$8.15In the Money	$8.60In the Money	$7.25In the Money	$7.25In the Money	2In 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	19Out of the Money	322Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$9.15In the Money	$9.75In the Money	$8.43In the Money	$0.00In the Money	---In the Money	5In the Money
SBUXOut of the Money	---Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$10.15In the Money	$10.90In the Money	$10.00In the Money	$1.00In the Money	1In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$11.15In the Money	$11.80In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$12.15In the Money	$12.85In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$13.15In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$2.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$14.15In the Money	$14.70In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.75Out of the Money	$0.74Out of the Money	10Out of the Money	5Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$19.15In the Money	$19.95In the Money	$19.40In 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	55Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$24.05In the Money	$25.00In the Money	$0.00In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)