Stocks Options

LAST PRICE
98.5700
TODAY'S CHANGE (%)
Trending Down-0.7100 (-0.7151%)

Bid / Lots
98.5000/ 10
Ask / Lots
98.6000/ 3
Open / Previous Close
99.1300 / 99.2800
Day Range
Low 98.5000
High 99.5100
52 Week Range
Low 71.5500
High 107.6600
Volume
9,899,865
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 37.972

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$56.85In the Money	$59.90In the Money	$34.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	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	223Out of the Money
SBUXIn the Money	$51.65In the Money	$55.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
SBUXIn the Money	$47.35In the Money	$50.80In the Money	$42.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$0.01Out of the Money	1Out of the Money	951Out of the Money
SBUXIn the Money	$42.35In the Money	$44.90In the Money	$41.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$55.00	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	1,947Out of the Money
SBUXIn the Money	$37.60In the Money	$40.80In the Money	$38.63In the Money	$6.18In the Money	1In the Money	4In 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	---Out of the Money	1,781Out of the Money
SBUXIn the Money	$32.70In the Money	$33.85In the Money	$30.18In the Money	$0.00In the Money	---In the Money	3In 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	1Out of the Money	10,831Out of the Money
SBUXIn the Money	$28.00In the Money	$28.85In the Money	$28.10In the Money	$0.00In the Money	---In the Money	143In 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	2Out of the Money	14,142Out of the Money
SBUXIn the Money	$23.20In the Money	$23.75In the Money	$23.67In the Money	$7.29In the Money	1In the Money	4,400In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	14,307Out of the Money
SBUXIn the Money	$19.00In the Money	$20.80In the Money	$19.61In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	153Out of the Money	102Out of the Money
SBUXIn the Money	$17.10In the Money	$19.80In the Money	$18.89In the Money	$-0.38In the Money	37In the Money	15,735In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	139Out of the Money	13,050Out of the Money
SBUXIn the Money	$16.90In the Money	$17.80In the Money	$17.19In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	710Out of the Money	10Out of the Money
SBUXIn the Money	$16.10In the Money	$16.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out of the Money	618Out of the Money
SBUXIn the Money	$14.45In the Money	$16.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	6Out of the Money	89Out of the Money
SBUXIn the Money	$12.70In the Money	$15.80In the Money	$10.75In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	5Out of the Money	128Out of the Money
SBUXIn the Money	$13.05In the Money	$14.60In the Money	$14.05In the Money	$0.51In the Money	33In the Money	7,804In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	350Out of the Money	16,580Out of the Money
SBUXIn the Money	$12.40In the Money	$13.80In the Money	$8.32In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	93Out of the Money	900Out of the Money
SBUXIn the Money	$10.90In the Money	$12.85In the Money	$11.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	26Out of the Money	706Out of the Money
SBUXIn the Money	$9.95In the Money	$12.75In the Money	$10.78In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	13Out of the Money	748Out of the Money
SBUXIn the Money	$8.40In the Money	$9.90In the Money	$10.34In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	83Out of the Money	1,052Out of the Money
SBUXIn the Money	$8.60In the Money	$8.85In the Money	$9.15In the Money	$-0.25In the Money	34In the Money	11,779In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	792Out of the Money	15,260Out of the Money
SBUXIn the Money	$7.00In the Money	$8.95In the Money	$7.87In the Money	$0.21In the Money	2In the Money	150In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	148Out of the Money	749Out of the Money
SBUXIn the Money	$6.50In the Money	$6.90In the Money	$6.88In the Money	$-0.40In the Money	5In the Money	1,735In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	705Out of the Money	5,026Out of the Money
SBUXIn the Money	$5.20In the Money	$5.90In the Money	$6.05In the Money	$-0.53In the Money	30In the Money	722In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	127Out of the Money	3,430Out of the Money
SBUXIn the Money	$4.40In the Money	$4.95In the Money	$4.99In the Money	$-0.64In the Money	42In the Money	1,932In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	318Out of the Money	2,427Out of the Money
SBUXIn the Money	$3.90In the Money	$4.00In the Money	$4.01In the Money	$-0.69In the Money	116In the Money	19,366In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.05Out of the Money	1,527Out of the Money	8,294Out of the Money
SBUXIn the Money	$3.00In the Money	$3.15In the Money	$3.23In the Money	$-0.47In the Money	193In the Money	720In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	$0.40Near the Money	$0.50Near the Money	$0.40Near the Money	$-0.06Near the Money	818Near the Money	2,197Near the Money
SBUXIn the Money	$2.20In the Money	$2.37In the Money	$2.45In the Money	$-0.55In the Money	34In the Money	879In the Money	Filter Table By Strike Price of$97.00	SBUXNear the Money	$0.63Near the Money	$0.68Near the Money	$0.64Near the Money	$-0.02Near the Money	606Near the Money	1,093Near the Money
SBUXUnderlying issue's last price	$1.64Underlying issue's last price	$1.71Underlying issue's last price	$1.65Underlying issue's last price	$-0.73Underlying issue's last price	908Underlying issue's last price	5,035Underlying issue's last price	Filter Table By Strike Price of$98.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.98Underlying issue's last price	$1.01Underlying issue's last price	$0.98Underlying issue's last price	$0.03Underlying issue's last price	1,091Underlying issue's last price	2,043Underlying issue's last price
SBUXNear the Money	$1.09Near the Money	$1.20Near the Money	$1.21Near the Money	$-0.56Near the Money	426Near the Money	3,769Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.43In the Money	$1.49In the Money	$1.44In the Money	$0.08In the Money	293In the Money	258In the Money
SBUXNear the Money	$0.72Near the Money	$0.75Near the Money	$0.72Near the Money	$-0.56Near the Money	1,011Near the Money	17,033Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$1.94In the Money	$2.13In the Money	$1.96In the Money	$0.11In the Money	842In the Money	1,427In the Money
SBUXNear the Money	$0.41Near the Money	$0.67Near the Money	$0.45Near the Money	$-0.43Near the Money	229Near the Money	504Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$2.71In the Money	$2.87In the Money	$2.76In the Money	$0.22In the Money	23In the Money	154In the Money
SBUXOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.32Out of the Money	282Out of the Money	316Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$3.55In the Money	$4.70In the Money	$3.60In the Money	$-0.45In the Money	2In the Money	17In the Money
SBUXOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.20Out of the Money	59Out of the Money	309Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$4.45In the Money	$4.65In the Money	$4.20In the Money	$0.00In the Money	---In the Money	15In the Money
SBUXOut of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	50Out of the Money	2,240Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$5.40In the Money	$6.50In the Money	$4.90In the Money	$0.00In the Money	---In the Money	22In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	183Out of the Money	3,814Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$6.35In the Money	$7.00In the Money	$6.50In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.42Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	260Out of the Money	137Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$7.30In the Money	$8.00In the Money	$7.45In the Money	$-1.10In the Money	4In the Money	3In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$7.35In the Money	$10.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.03Out of the Money	$1.29Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$9.30In the Money	$10.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.03Out of the Money	$1.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$10.30In the Money	$12.05In the Money	$10.35In the Money	$10.35In the Money	2In the Money	---In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	421Out of the Money	9,473Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$11.25In the Money	$12.30In the Money	$11.70In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.02Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$12.25In the Money	$14.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$13.30In the Money	$14.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	5,742Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$15.25In the Money	$17.40In the Money	$17.50In 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	4Out of the Money	987Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$19.35In the Money	$22.05In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	691Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$26.25In the Money	$27.30In the Money	$25.97In the Money	$-7.23In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	976Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$30.20In the Money	$32.45In the Money	$30.95In the Money	$30.95In the Money	1In 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	22Out of the Money	662Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$36.25In the Money	$37.45In the Money	---In 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	931Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	$41.25In the Money	$42.50In the Money	---In 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	$0.00Out of the Money	---Out of the Money	1,427Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$46.25In the Money	$47.35In the Money	$71.95In 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 20, 2024)

Put Options (expires Friday September 20, 2024)