Stocks Options

LAST PRICE
77.8500
TODAY'S CHANGE (%)
Trending Down-1.3850 (-1.7480%)

Bid / Lots
77.7100/ 2
Ask / Lots
77.8500/ 11
Open / Previous Close
78.7200 / 79.2350
Day Range
Low 77.6100
High 78.8800
52 Week Range
Low 71.8000
High 107.6600
Volume
13,207,542
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 26.081

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$32.00In the Money	$33.60In the Money	$33.60In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$45.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$26.50In the Money	$30.70In the Money	$28.44In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
SBUXIn the Money	$14.70In the Money	$17.90In the Money	$15.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$62.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$17.65In the Money	$20.35In the Money	$19.05In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$63.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	427Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,188Out of the Money	---Out of the Money
SBUXIn the Money	$12.55In the Money	$15.00In the Money	$13.10In the Money	$0.00In 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	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	$10.60In the Money	$15.00In the Money	$9.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	538Out of the Money	---Out of the Money
SBUXIn the Money	$8.55In the Money	$11.70In the Money	$9.61In the Money	$0.00In the Money	2In the Money	---In 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	4Out of the Money	---Out of the Money
SBUXIn the Money	$8.70In the Money	$9.15In the Money	$8.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	244Out of the Money	---Out of the Money
SBUXIn the Money	$7.40In the Money	$9.80In the Money	$8.50In the Money	$0.00In the Money	20In the Money	---In 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	120Out of the Money	---Out of the Money
SBUXIn the Money	$4.25In the Money	$7.70In the Money	$6.90In the Money	$0.20In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	26Out of the Money	---Out of the Money
SBUXIn the Money	$4.40In the Money	$6.95In the Money	$4.97In the Money	$-0.18In the Money	5In 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	$0.00Out of the Money	308Out of the Money	---Out of the Money
SBUXIn the Money	$2.31In the Money	$4.60In the Money	$3.75In the Money	$-0.05In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$75.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	346Near the Money	---Near the Money
SBUXIn the Money	$2.87In the Money	$4.05In the Money	$2.89In the Money	$0.03In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$76.00	SBUXNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	102Near the Money	---Near the Money
SBUXUnderlying issue's last price	$1.48Underlying issue's last price	$4.45Underlying issue's last price	$2.26Underlying issue's last price	$0.06Underlying issue's last price	46Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.01Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$-0.05Underlying issue's last price	259Underlying issue's last price	---Underlying issue's last price
SBUXNear the Money	$1.29Near the Money	$1.55Near the Money	$1.21Near the Money	$-0.19Near the Money	111Near the Money	---Near the Money	Filter Table By Strike Price of$78.00	SBUXIn the Money	$0.08In the Money	$0.10In the Money	$0.09In the Money	$-0.12In the Money	739In the Money	---In the Money
SBUXNear the Money	$0.57Near the Money	$0.60Near the Money	$0.56Near the Money	$-0.16Near the Money	934Near the Money	---Near the Money	Filter Table By Strike Price of$79.00	SBUXIn the Money	$0.29In the Money	$0.34In the Money	$0.32In the Money	$-0.15In the Money	714In the Money	---In the Money
SBUXNear the Money	$0.15Near the Money	$0.18Near the Money	$0.17Near the Money	$-0.11Near the Money	1,351Near the Money	---Near the Money	Filter Table By Strike Price of$80.00	SBUXIn the Money	$0.87In the Money	$1.01In the Money	$0.93In the Money	$-0.30In the Money	298In the Money	---In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	696Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	SBUXIn the Money	$1.36In the Money	$2.08In the Money	$1.85In the Money	$-0.12In the Money	195In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	546Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	SBUXIn the Money	$2.42In the Money	$4.05In the Money	$2.85In the Money	$-0.77In the Money	71In 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	65Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SBUXIn the Money	$2.52In the Money	$5.90In the Money	$4.15In the Money	$0.13In the Money	29In 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	61Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SBUXIn the Money	$2.96In the Money	$5.95In the Money	$4.97In the Money	$-0.18In the Money	5In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	230Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SBUXIn the Money	$4.00In the Money	$7.30In the Money	$7.45In the Money	$1.45In the Money	19In 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	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SBUXIn the Money	$4.90In the Money	$6.80In the Money	$6.90In the Money	$0.43In the Money	1In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SBUXIn the Money	$7.55In the Money	$7.85In the Money	$8.00In the Money	$0.23In the Money	13In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SBUXIn the Money	$7.00In the Money	$10.35In the Money	$10.10In the Money	$1.10In the Money	7In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SBUXIn the Money	$8.95In the Money	$10.75In the Money	$9.90In the Money	$0.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SBUXIn the Money	$9.05In the Money	$12.85In the Money	$12.60In the Money	$1.50In the Money	7In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.14Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SBUXIn the Money	$9.05In the Money	$13.15In the Money	$11.25In the Money	$0.00In the Money	5In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SBUXIn the Money	$11.55In the Money	$12.90In the Money	$11.15In the Money	$0.00In the Money	3In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In 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	391Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	$14.50In the Money	$15.05In the Money	$14.45In the Money	$0.00In 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	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$12.50In the Money	$14.80In the Money	$14.90In the Money	$0.00In the Money	2In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$19.85In the Money	$21.65In the Money	$20.60In the Money	$0.00In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$24.15In the Money	$27.90In the Money	$28.10In the Money	$0.00In the Money	7In 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	421Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)