Stocks Options

LAST PRICE
94.5100
TODAY'S CHANGE (%)
Trending Up0.0600 (0.0635%)

Bid / Lots
94.5000/ 2
Ask / Lots
94.5200/ 2
Open / Previous Close
94.2600 / 94.4500
Day Range
Low 94.2168
High 94.7800
52 Week Range
Low 71.5500
High 107.6600
Volume
500,151
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 38.038

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	$47.50In the Money	$51.35In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$42.45In the Money	$46.35In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$39.20In the Money	$40.20In 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	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
SBUXIn the Money	$34.40In the Money	$35.20In 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	$30.35In the Money	$30.75In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
SBUXIn the Money	$29.35In the Money	$30.25In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
SBUXIn the Money	$28.40In the Money	$29.20In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money
SBUXIn the Money	$27.40In the Money	$28.00In the Money	$27.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$26.35In the Money	$26.70In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
SBUXIn the Money	$25.40In the Money	$26.20In 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	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
SBUXIn the Money	$24.45In the Money	$24.60In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
SBUXIn the Money	$23.40In the Money	$24.15In the Money	$24.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SBUXIn the Money	$22.40In the Money	$22.65In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	$21.40In the Money	$21.70In 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	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SBUXIn the Money	$20.45In the Money	$20.60In the Money	$21.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SBUXIn the Money	$19.45In the Money	$19.65In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	942Out of the Money
SBUXIn the Money	$18.40In the Money	$18.60In 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	$17.40In the Money	$17.60In the Money	$18.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$77.00	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	1,436Out of the Money
SBUXIn the Money	$16.40In the Money	$16.75In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,904Out of the Money
SBUXIn the Money	$15.40In the Money	$15.65In the Money	$16.15In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,199Out of the Money
SBUXIn the Money	$14.50In the Money	$14.60In the Money	$15.45In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$80.00	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	1,165Out of the Money
SBUXIn the Money	$13.40In the Money	$13.65In the Money	$13.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$81.00	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	69Out of the Money
SBUXIn the Money	$12.40In the Money	$13.10In the Money	$14.27In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$82.00	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	445Out of the Money
SBUXIn the Money	$11.15In the Money	$11.65In the Money	$12.48In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$83.00	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	308Out of the Money
SBUXIn the Money	$10.45In the Money	$10.65In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	376Out of the Money
SBUXIn the Money	$9.45In the Money	$9.65In the Money	$11.71In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	1,152Out of the Money
SBUXIn the Money	$8.45In the Money	$9.40In the Money	$9.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	20Out of the Money	227Out of the Money
SBUXIn the Money	$7.50In the Money	$7.65In the Money	$8.04In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
SBUXIn the Money	$6.50In the Money	$6.65In the Money	$7.19In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	398Out of the Money
SBUXIn the Money	$5.50In the Money	$5.65In 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	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,194Out of the Money
SBUXIn the Money	$4.55In the Money	$4.70In the Money	$4.70In the Money	$-0.16In the Money	1In the Money	154In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	87Out of the Money	5,877Out of the Money
SBUXIn the Money	$3.55In the Money	$4.10In the Money	$3.71In the Money	$-0.48In the Money	1In the Money	108In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	1Out of the Money	441Out of the Money
SBUXIn the Money	$2.52In the Money	$2.77In the Money	$2.69In the Money	$-0.06In the Money	1In the Money	259In the Money	Filter Table By Strike Price of$92.00	SBUXNear the Money	$0.15Near the Money	$0.21Near the Money	$0.20Near the Money	$-0.04Near the Money	91Near the Money	2,371Near the Money
SBUXIn the Money	$1.82In the Money	$1.93In the Money	$2.00In the Money	$0.06In the Money	2In the Money	195In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$0.31Near the Money	$0.37Near the Money	$0.36Near the Money	$-0.04Near the Money	70Near the Money	1,453Near the Money
SBUXUnderlying issue's last price	$1.13Underlying issue's last price	$1.23Underlying issue's last price	$1.08Underlying issue's last price	$-0.15Underlying issue's last price	51Underlying issue's last price	284Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.60Underlying issue's last price	$0.66Underlying issue's last price	$0.63Underlying issue's last price	$-0.08Underlying issue's last price	179Underlying issue's last price	1,838Underlying issue's last price
SBUXNear the Money	$0.62Near the Money	$0.68Near the Money	$0.62Near the Money	$-0.08Near the Money	141Near the Money	1,377Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$0.93In the Money	$1.14In the Money	$1.12In the Money	$-0.08In the Money	60In the Money	1,681In the Money
SBUXNear the Money	$0.30Near the Money	$0.34Near the Money	$0.31Near the Money	$-0.07Near the Money	181Near the Money	1,136Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$1.75In the Money	$1.84In the Money	$1.83In the Money	$-0.02In the Money	6In the Money	1,005In the Money
SBUXNear the Money	$0.14Near the Money	$0.18Near the Money	$0.14Near the Money	$-0.08Near the Money	107Near the Money	1,059Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$2.48In the Money	$2.75In the Money	$2.80In the Money	$0.12In the Money	92In the Money	831In the Money
SBUXOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	23Out of the Money	1,584Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$3.50In the Money	$3.65In the Money	$3.55In the Money	$0.00In the Money	---In the Money	331In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	3Out of the Money	544Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$4.45In the Money	$4.60In the Money	$4.65In the Money	$0.40In the Money	1In the Money	230In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	40Out of the Money	959Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$5.45In the Money	$5.60In the Money	$5.50In the Money	$1.00In the Money	12In the Money	229In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	1,623Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$6.45In the Money	$6.60In the Money	$6.26In the Money	$0.00In the Money	---In the Money	61In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	414Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$7.45In the Money	$7.65In the Money	$6.55In the Money	$0.00In the Money	---In the Money	13In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$8.45In the Money	$8.60In the Money	$8.15In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money	110Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$9.05In the Money	$9.60In the Money	$9.05In the Money	$0.00In the Money	---In the Money	11In 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	43Out of the Money	1,888Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$10.45In the Money	$10.65In the Money	$7.90In the Money	$0.00In the Money	---In the Money	5In the Money
SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$11.45In the Money	$11.60In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$12.45In the Money	$12.60In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In 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	493Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$13.45In the Money	$13.85In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$14.45In the Money	$14.65In the Money	$14.55In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$15.45In the Money	$15.60In the Money	$13.15In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$16.45In the Money	$16.65In the Money	$16.30In the Money	$0.00In the Money	---In the Money	3In 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	94Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$17.35In the Money	$17.65In the Money	$14.95In the Money	$0.00In the Money	---In the Money	2In the Money
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	639Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$20.45In the Money	$20.65In the Money	$20.00In the Money	$0.00In the Money	---In the Money	4In 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	116Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$25.40In the Money	$25.65In the Money	$24.45In 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)