Stocks Options

LAST PRICE
96.0500
TODAY'S CHANGE (%)
Trending Down-0.8500 (-0.8772%)

Bid / Lots
95.9600/ 3
Ask / Lots
96.1500/ 5
Open / Previous Close
96.8500 / 96.9000
Day Range
Low 95.3200
High 97.0600
52 Week Range
Low 71.5500
High 107.6600
Volume
19,541,043
above 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 38.085

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$49.80In the Money	$52.35In 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	$0.82Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$44.80In the Money	$47.35In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$39.80In the Money	$42.35In 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	$0.91Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
SBUXIn the Money	$34.95In the Money	$37.20In the Money	$34.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
SBUXIn the Money	$31.75In the Money	$32.45In the Money	$0.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
SBUXIn the Money	$30.25In the Money	$31.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
SBUXIn the Money	$29.05In the Money	$30.55In the Money	$30.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$66.00	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	520Out of the Money
SBUXIn the Money	$28.55In the Money	$29.85In the Money	$0.00In 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	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$27.45In the Money	$29.10In the Money	$0.00In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
SBUXIn the Money	$26.15In the Money	$28.10In the Money	$24.87In 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	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
SBUXIn the Money	$24.85In the Money	$28.00In the Money	$27.86In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
SBUXIn the Money	$24.15In the Money	$26.15In the Money	$0.00In 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	$1.28Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SBUXIn the Money	$22.30In the Money	$26.00In the Money	$24.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	$1.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	$21.05In the Money	$25.10In the Money	$23.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	$1.28Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SBUXIn the Money	$22.00In the Money	$24.25In the Money	$22.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SBUXIn the Money	$20.90In the Money	$22.25In the Money	$22.65In 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	$2.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	942Out of the Money
SBUXIn the Money	$19.70In the Money	$21.25In the Money	$22.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SBUXIn the Money	$18.00In the Money	$21.10In the Money	$18.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	---Out of the Money	$2.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,084Out of the Money
SBUXIn the Money	$16.05In the Money	$20.00In the Money	$20.35In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	753Out of the Money
SBUXIn the Money	$17.00In the Money	$18.00In the Money	$17.95In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	1,069Out of the Money
SBUXIn the Money	$16.05In the Money	$17.05In the Money	$17.74In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	453Out of the Money	807Out of the Money
SBUXIn the Money	$15.05In the Money	$16.30In the Money	$18.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	30Out of the Money	54Out of the Money
SBUXIn the Money	$12.15In the Money	$15.30In the Money	$14.27In the Money	$-2.68In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	351Out of the Money
SBUXIn the Money	$12.90In the Money	$15.20In the Money	$12.48In the Money	$-3.45In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
SBUXIn the Money	$11.95In the Money	$12.90In the Money	$14.90In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.05Out of the Money	$0.03Out of the Money	20Out of the Money	139Out of the Money
SBUXIn the Money	$10.00In the Money	$13.15In the Money	$11.71In the Money	$-1.04In the Money	1In the Money	87In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	211Out of the Money	804Out of the Money
SBUXIn the Money	$9.10In the Money	$11.30In the Money	$11.15In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.04Out of the Money	$0.32Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
SBUXIn the Money	$8.05In the Money	$9.35In the Money	$9.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.06Out of the Money	$0.02Out of the Money	14Out of the Money	283Out of the Money
SBUXIn the Money	$8.10In the Money	$9.15In the Money	$9.00In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$0.01Out of the Money	46Out of the Money	319Out of the Money
SBUXIn the Money	$5.15In the Money	$8.90In the Money	$7.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	11Out of the Money	2,292Out of the Money
SBUXIn the Money	$5.90In the Money	$6.45In the Money	$5.80In the Money	$-0.92In the Money	5In the Money	165In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.03Out of the Money	347Out of the Money	5,451Out of the Money
SBUXIn the Money	$4.25In the Money	$5.40In the Money	$4.92In the Money	$-3.28In the Money	3In the Money	109In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.03Out of the Money	18Out of the Money	334Out of the Money
SBUXIn the Money	$3.30In the Money	$4.95In the Money	$4.40In the Money	$-0.50In the Money	8In the Money	257In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.03Out of the Money	64Out of the Money	1,731Out of the Money
SBUXIn the Money	$3.30In the Money	$4.50In the Money	$2.97In the Money	$-1.09In the Money	5In the Money	143In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.21Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.01Out of the Money	229Out of the Money	903Out of the Money
SBUXIn the Money	$2.41In the Money	$2.70In the Money	$2.21In the Money	$-0.96In the Money	25In the Money	163In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.42Near the Money	$0.52Near the Money	$0.50Near the Money	$0.11Near the Money	309Near the Money	867Near the Money
SBUXIn the Money	$1.80In the Money	$1.93In the Money	$1.95In the Money	$-0.63In the Money	172In the Money	899In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.68Near the Money	$0.78Near the Money	$0.73Near the Money	$0.13Near the Money	956Near the Money	1,160Near the Money
SBUXUnderlying issue's last price	$1.23Underlying issue's last price	$1.30Underlying issue's last price	$1.30Underlying issue's last price	$-0.68Underlying issue's last price	431Underlying issue's last price	609Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$1.11Underlying issue's last price	$1.20Underlying issue's last price	$1.15Underlying issue's last price	$0.16Underlying issue's last price	605Underlying issue's last price	589Underlying issue's last price
SBUXNear the Money	$0.79Near the Money	$0.88Near the Money	$0.87Near the Money	$-0.51Near the Money	1,169Near the Money	559Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$1.67In the Money	$1.93In the Money	$1.75In the Money	$0.45In the Money	243In the Money	641In the Money
SBUXNear the Money	$0.52Near the Money	$0.55Near the Money	$0.51Near the Money	$-0.37Near the Money	2,251Near the Money	1,806Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$2.25In the Money	$2.47In the Money	$2.71In the Money	$0.56In the Money	296In the Money	255In the Money
SBUXNear the Money	$0.26Near the Money	$0.49Near the Money	$0.33Near the Money	$-0.19Near the Money	242Near the Money	409Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.88In the Money	$3.30In the Money	$3.65In the Money	$0.76In the Money	16In the Money	221In the Money
SBUXOut of the Money	$0.18Out of the Money	$0.34Out of the Money	$0.21Out of the Money	$-0.19Out of the Money	254Out of the Money	772Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.95In the Money	$4.25In the Money	$4.55In the Money	$1.12In the Money	164In the Money	243In the Money
SBUXOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	484Out of the Money	1,134Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$3.40In the Money	$6.75In the Money	$5.60In the Money	$2.15In the Money	10In the Money	60In the Money
SBUXOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	26Out of the Money	391Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$5.90In the Money	$6.90In the Money	$6.45In the Money	$1.40In the Money	1In the Money	9In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	52Out of the Money	221Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$5.90In the Money	$7.15In the Money	$5.55In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	30Out of the Money	91Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.85In the Money	$8.30In the Money	$8.40In the Money	$1.05In the Money	1In the Money	4In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1,066Out of the Money	945Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$8.85In the Money	$9.10In the Money	$7.90In the Money	$0.00In the Money	---In the Money	7In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.40In the Money	$10.10In the Money	$7.80In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.94Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	321Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$10.80In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	326Out of the Money	360Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$11.80In the Money	$12.10In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.92Out of the Money	$0.04Out of the Money	$-0.28Out of the Money	200Out of the Money	93Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$12.10In the Money	$13.30In the Money	$12.75In the Money	$0.60In the Money	1In the Money	1In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	180Out of the Money	366Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$13.80In the Money	$14.90In the Money	$13.15In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.04Out of the Money	$0.02Out of the Money	178Out of the Money	231Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$14.80In the Money	$15.10In the Money	$13.10In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$15.75In the Money	$16.80In the Money	$14.95In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$1.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$17.85In the Money	$20.65In the Money	$18.20In 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	$-0.02Out of the Money	11Out of the Money	103Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$22.05In the Money	$24.10In the Money	$22.90In 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 27, 2024)

Put Options (expires Friday September 27, 2024)