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 38.010

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	$55.90In the Money	$56.20In 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	$50.10In the Money	$51.20In 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	$45.90In the Money	$46.20In 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	$40.25In the Money	$41.95In 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	$35.90In the Money	$36.20In 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	$30.90In the Money	$31.20In 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	10,830Out of the Money
SBUXIn the Money	$25.90In the Money	$26.70In the Money	$25.78In the Money	$-0.77In the Money	12In 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	---Out of the Money	14,087Out of the Money
SBUXIn the Money	$20.75In the Money	$21.50In the Money	$20.55In the Money	$-1.61In the Money	12In the Money	4,384In 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	---Out of the Money	14,302Out of the Money
SBUXIn the Money	$15.00In the Money	$18.10In the Money	$17.60In 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	$0.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
SBUXIn the Money	$15.95In the Money	$16.95In the Money	$15.70In the Money	$-1.03In the Money	146In the Money	15,631In 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	8Out of the Money	13,190Out of the Money
SBUXIn the Money	$14.95In the Money	$15.60In the Money	$14.75In the Money	$0.07In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	725Out of the Money
SBUXIn the Money	$13.95In the Money	$14.65In 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	$11.00In the Money	$13.70In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In 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	$10.20In the Money	$12.55In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
SBUXIn the Money	$10.95In the Money	$11.40In the Money	$11.10In the Money	$-0.45In the Money	180In the Money	7,617In 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	$0.00Out of the Money	11Out of the Money	16,625Out of the Money
SBUXIn the Money	$9.90In the Money	$11.10In the Money	$9.66In the Money	$1.34In the Money	1In 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	$0.00Out of the Money	6Out of the Money	886Out of the Money
SBUXIn the Money	$7.50In 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	---Out of the Money	624Out of the Money
SBUXIn the Money	$7.95In the Money	$8.65In the Money	$7.70In the Money	$-2.55In the Money	1In the Money	139In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	$0.96Out of the Money	$0.02Out of the Money	$0.01Out of the Money	71Out of the Money	746Out of the Money
SBUXIn the Money	$6.05In the Money	$9.00In the Money	$6.61In the Money	$-1.69In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	1,114Out of the Money
SBUXIn the Money	$4.95In the Money	$6.25In the Money	$5.55In the Money	$-1.15In the Money	375In the Money	10,683In 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	$0.00Out of the Money	130Out of the Money	15,275Out of the Money
SBUXIn the Money	$4.95In the Money	$5.65In the Money	$4.58In the Money	$-1.77In the Money	5In the Money	143In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.10Out of the Money	83Out of the Money	868Out of the Money
SBUXIn the Money	$3.95In the Money	$4.15In the Money	$3.65In the Money	$-1.50In the Money	13In the Money	1,744In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	101Out of the Money	5,019Out of the Money
SBUXIn the Money	$2.19In the Money	$3.95In the Money	$2.65In the Money	$-0.96In the Money	25In the Money	684In the Money	Filter Table By Strike Price of$93.00	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	3,856Out of the Money
SBUXIn the Money	$1.10In the Money	$2.30In the Money	$1.61In the Money	$-0.84In the Money	62In the Money	1,893In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	223Near the Money	2,613Near the Money
SBUXIn the Money	$1.00In the Money	$1.19In the Money	$1.05In the Money	$-1.00In the Money	2,809In the Money	18,851In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	1,452Near the Money	9,126Near the Money
SBUXUnderlying issue's last price	---Underlying issue's last price	$0.17Underlying issue's last price	$0.10Underlying issue's last price	$-0.71Underlying issue's last price	398Underlying issue's last price	817Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.05Underlying issue's last price	$0.28Underlying issue's last price	$0.07Underlying issue's last price	$-0.15Underlying issue's last price	1,548Underlying issue's last price	1,676Underlying issue's last price
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.49Near the Money	1,063Near the Money	1,081Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$0.89In the Money	$1.32In the Money	$1.30In the Money	$0.68In the Money	487In the Money	915In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.14Near the Money	1,046Near the Money	5,305Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.40In the Money	$2.99In the Money	$2.32In the Money	$1.02In the Money	515In the Money	2,314In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	363Near the Money	7,767Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.76In the Money	$3.55In the Money	$1.41In the Money	$-0.67In the Money	43In the Money	90In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	310Out of the Money	19,046Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.85In the Money	$5.00In the Money	$3.85In the Money	$0.20In the Money	139In the Money	298In 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	35Out of the Money	2,150Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$3.60In the Money	$6.30In the Money	$5.30In the Money	$1.11In the Money	25In the Money	138In 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	14Out of the Money	719Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$4.40In the Money	$7.30In the Money	$5.65In the Money	$0.10In the Money	5In the Money	3In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	619Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$5.35In the Money	$8.30In the Money	$7.37In the Money	$1.07In the Money	9In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,343Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$6.35In the Money	$9.30In the Money	$7.55In the Money	$0.80In 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	12Out of the Money	3,820Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$7.45In the Money	$10.30In the Money	$8.85In the Money	$1.05In the Money	3In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	312Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.40In the Money	$11.30In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In 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	20Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$9.40In the Money	$12.30In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.27Out 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	$10.35In the Money	$13.30In the Money	$10.10In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$1.27Out 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	$11.50In the Money	$14.30In the Money	$12.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,688Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$12.40In the Money	$15.30In the Money	$12.50In the Money	$0.00In the Money	---In 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	$13.40In the Money	$16.30In 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	$14.40In the Money	$17.30In the Money	$14.05In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	5,742Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$17.50In the Money	$20.30In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	1,033Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$22.40In the Money	$25.30In the Money	$23.40In the Money	$0.00In the Money	---In the Money	1In the Money
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	703Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$27.70In the Money	$30.25In the Money	$28.06In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.54Out 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	$32.70In the Money	$35.25In the Money	$30.95In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out 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	$37.70In the Money	$40.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.22Out 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	$42.70In the Money	$45.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,418Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$47.70In the Money	$50.25In 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)