Stocks Options

LAST PRICE
96.9000
TODAY'S CHANGE (%)
Trending Up0.7800 (0.8115%)

Bid / Lots
96.8000/ 1
Ask / Lots
96.8300/ 3
Open / Previous Close
97.9700 / 96.1200
Day Range
Low 96.3250
High 98.7000
52 Week Range
Low 71.5500
High 107.6600
Volume
8,752,645
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 38.026

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	$54.85In the Money	$58.20In 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	$49.85In the Money	$53.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
SBUXIn the Money	$44.85In the Money	$48.05In 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	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
SBUXIn the Money	$39.85In the Money	$43.20In 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	$35.65In the Money	$38.10In the Money	$38.63In the Money	$0.00In the Money	---In 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	$30.65In the Money	$33.05In 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	$25.65In the Money	$28.15In the Money	$26.55In 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	3Out of the Money	14,089Out of the Money
SBUXIn the Money	$21.80In the Money	$23.20In the Money	$22.16In the Money	$0.71In the Money	15In the Money	4,393In the Money	Filter Table By Strike Price of$75.00	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	14,305Out of the Money
SBUXIn the Money	$16.00In the Money	$18.45In the Money	$17.60In the Money	$-2.01In the Money	3In 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	---Out of the Money	257Out of the Money
SBUXIn the Money	$16.05In the Money	$17.50In the Money	$16.73In the Money	$0.58In the Money	99In the Money	15,674In 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	$0.00Out of the Money	1Out of the Money	13,191Out of the Money
SBUXIn the Money	$15.50In the Money	$17.75In the Money	$14.68In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$81.00	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	725Out of the Money
SBUXIn the Money	$13.85In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	646Out of the Money
SBUXIn the Money	$12.85In the Money	$14.80In the Money	$15.25In the Money	$15.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$83.00	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	91Out of the Money
SBUXIn the Money	$12.00In the Money	$13.10In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	117Out of the Money
SBUXIn the Money	$11.20In the Money	$13.10In the Money	$11.55In the Money	$0.37In the Money	97In the Money	7,656In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	48Out of the Money	16,646Out of the Money
SBUXIn the Money	$9.00In the Money	$12.40In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	884Out of the Money
SBUXIn the Money	$9.85In the Money	$10.95In the Money	$9.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	61Out of the Money	675Out of the Money
SBUXIn the Money	$7.90In the Money	$9.50In the Money	$10.25In the Money	$1.80In the Money	1In the Money	139In the Money	Filter Table By Strike Price of$88.00	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	746Out of the Money
SBUXIn the Money	$6.95In the Money	$9.95In the Money	$8.30In the Money	$0.60In the Money	2In the Money	41In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	40Out of the Money	1,126Out of the Money
SBUXIn the Money	$6.75In the Money	$7.25In the Money	$6.70In the Money	$0.60In the Money	691In the Money	11,358In 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	$-0.01Out of the Money	58Out of the Money	15,296Out of the Money
SBUXIn the Money	$4.90In the Money	$6.75In the Money	$6.35In the Money	$0.65In the Money	6In the Money	147In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	33Out of the Money	887Out of the Money
SBUXIn the Money	$4.80In the Money	$5.10In the Money	$5.15In the Money	$0.45In the Money	19In the Money	1,734In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	509Out of the Money	5,490Out of the Money
SBUXIn the Money	$2.98In the Money	$4.65In the Money	$3.61In the Money	$-0.34In the Money	71In the Money	716In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	64Out of the Money	3,883Out of the Money
SBUXIn the Money	$2.78In the Money	$3.30In the Money	$2.45In the Money	$0.14In the Money	34In the Money	1,900In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.02Near the Money	$0.03Near the Money	$0.05Near the Money	$-0.12Near the Money	126Near the Money	2,600Near the Money
SBUXIn the Money	$1.96In the Money	$2.15In the Money	$2.05In the Money	$0.24In the Money	271In the Money	18,949In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.06Near the Money	$0.08Near the Money	$0.08Near the Money	$-0.26Near the Money	741Near the Money	9,146Near the Money
SBUXUnderlying issue's last price	$0.93Underlying issue's last price	$1.24Underlying issue's last price	$0.81Underlying issue's last price	$-0.04Underlying issue's last price	218Underlying issue's last price	838Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.17Underlying issue's last price	$0.23Underlying issue's last price	$0.22Underlying issue's last price	$-0.45Underlying issue's last price	1,013Underlying issue's last price	1,673Underlying issue's last price
SBUXNear the Money	$0.21Near the Money	$0.54Near the Money	$0.50Near the Money	$0.08Near the Money	803Near the Money	1,329Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$0.51In the Money	$0.75In the Money	$0.62In the Money	$-0.59In the Money	616In the Money	824In the Money
SBUXNear the Money	$0.14Near the Money	$0.19Near the Money	$0.15Near the Money	$-0.04Near the Money	1,631Near the Money	5,178Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.16In the Money	$1.24In the Money	$1.30In the Money	$-0.72In the Money	653In the Money	2,285In the Money
SBUXNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.03Near the Money	7,144Near the Money	6,941Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.86In the Money	$2.52In the Money	$2.08In the Money	$-1.02In the Money	141In the Money	285In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3,588Out of the Money	17,669Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.00In the Money	$3.40In the Money	$3.65In the Money	$-0.35In the Money	331In the Money	1,064In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	225Out of the Money	2,158Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$3.95In the Money	$5.90In the Money	$4.19In the Money	$0.34In the Money	124In the Money	142In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	378Out of the Money	640Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$4.65In the Money	$5.15In the Money	$5.55In the Money	$-0.39In the Money	14In the Money	7In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	220Out of the Money	632Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$5.55In the Money	$7.20In the Money	$6.30In the Money	$-0.05In the Money	7In the Money	1In 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	3Out of the Money	2,344Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$5.30In the Money	$9.00In the Money	$6.75In the Money	$-0.50In the Money	10In 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	111Out of the Money	3,814Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$6.35In the Money	$10.10In the Money	$7.80In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.95In the Money	$10.20In the Money	$8.00In the Money	$0.55In the Money	4In 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	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$9.95In the Money	$12.00In the Money	$8.80In the Money	$-1.35In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.44Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$10.90In the Money	$12.20In the Money	$10.10In the Money	$-0.88In the Money	2In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$11.70In the Money	$13.20In the Money	$12.40In the Money	$2.05In the Money	2In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	9,689Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$12.45In the Money	$13.15In the Money	$12.50In the Money	$-0.65In the Money	8In the Money	3In 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	92Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$13.95In the Money	$15.35In the Money	$14.15In 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	451Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$13.75In the Money	$16.20In the Money	$14.05In the Money	$14.05In the Money	9In the Money	---In the Money
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	5,742Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$17.00In the Money	$19.20In the Money	$17.00In the Money	$-2.60In the Money	2In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,033Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$21.95In the Money	$24.20In the Money	$23.40In the Money	$0.90In the Money	2In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$27.60In the Money	$29.15In the Money	$28.06In the Money	$0.00In the Money	---In 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	---Out of the Money	995Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$32.50In the Money	$34.75In the Money	$30.95In the Money	$0.00In the Money	---In 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	---Out of the Money	647Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$37.75In the Money	$39.60In 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	$0.01Out 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	$42.80In the Money	$45.05In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,418Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$47.75In the Money	$49.35In 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)