Stocks Options

LAST PRICE
96.4400
TODAY'S CHANGE (%)
Trending Up0.1300 (0.1350%)

Bid / Lots
96.3500/ 21
Ask / Lots
96.5000/ 3
Open / Previous Close
96.4900 / 96.3100
Day Range
Low 95.2000
High 96.5400
52 Week Range
Low 71.5500
High 107.6600
Volume
6,281,724
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 38.100

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	$55.35In the Money	$57.10In 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	$51.25In the Money	$52.70In 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	$45.35In the Money	$47.35In 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	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
SBUXIn the Money	$40.80In the Money	$42.25In 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	$35.35In the Money	$37.70In 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	$0.02Out 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	$30.35In the Money	$31.75In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10,831Out of the Money
SBUXIn the Money	$26.10In the Money	$26.85In 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	$-0.11Out of the Money	50Out of the Money	14,140Out of the Money
SBUXIn the Money	$21.40In the Money	$21.60In the Money	$21.72In the Money	$0.00In the Money	---In the Money	4,396In 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	10Out of the Money	14,306Out of the Money
SBUXIn the Money	$17.25In the Money	$18.65In 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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
SBUXIn the Money	$15.65In the Money	$17.25In the Money	$16.43In the Money	$-0.30In the Money	29In the Money	15,700In 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	28Out of the Money	13,189Out of the Money
SBUXIn the Money	$13.60In the Money	$15.90In the Money	$14.68In the Money	$-1.22In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$81.00	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	725Out of the Money
SBUXIn the Money	$14.00In the Money	$14.80In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	218Out of the Money	643Out of the Money
SBUXIn the Money	$13.35In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	---Out of the Money	$1.77Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	91Out of the Money
SBUXIn the Money	$12.40In the Money	$12.65In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	28Out of the Money	128Out of the Money
SBUXIn the Money	$10.75In the Money	$11.65In the Money	$10.98In the Money	$-1.05In the Money	29In the Money	7,680In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	821Out of the Money	16,724Out of the Money
SBUXIn the Money	$10.40In the Money	$10.65In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	14Out of the Money	891Out of the Money
SBUXIn the Money	$9.35In the Money	$10.10In 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	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	44Out of the Money	698Out of the Money
SBUXIn the Money	$8.45In the Money	$8.65In 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	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	759Out of the Money
SBUXIn the Money	$7.45In the Money	$8.10In 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	$0.02Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	98Out of the Money	1,084Out of the Money
SBUXIn the Money	$6.45In the Money	$6.85In the Money	$6.50In the Money	$-0.10In the Money	104In the Money	11,499In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	823Out of the Money	15,682Out of the Money
SBUXIn the Money	$5.50In the Money	$6.40In the Money	$5.62In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	163Out of the Money	875Out of the Money
SBUXIn the Money	$4.55In the Money	$4.70In the Money	$4.00In the Money	$-0.82In the Money	9In the Money	1,730In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	440Out of the Money	5,337Out of the Money
SBUXIn the Money	$2.99In the Money	$3.75In the Money	$3.41In the Money	$-0.32In the Money	6In the Money	717In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.05Out of the Money	840Out of the Money	3,538Out of the Money
SBUXIn the Money	$2.74In the Money	$2.87In the Money	$2.88In the Money	$-0.22In the Money	18In the Money	1,922In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.27Near the Money	$0.33Near the Money	$0.30Near the Money	$-0.08Near the Money	495Near the Money	2,507Near the Money
SBUXIn the Money	$1.93In the Money	$2.18In the Money	$1.94In the Money	$-0.06In the Money	240In the Money	19,152In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.34Near the Money	$0.56Near the Money	$0.51Near the Money	$-0.10Near the Money	3,014Near the Money	8,786Near the Money
SBUXUnderlying issue's last price	$1.15Underlying issue's last price	$1.54Underlying issue's last price	$1.41Underlying issue's last price	$-0.04Underlying issue's last price	707Underlying issue's last price	769Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.83Underlying issue's last price	$0.87Underlying issue's last price	$0.85Underlying issue's last price	$-0.13Underlying issue's last price	489Underlying issue's last price	1,618Underlying issue's last price
SBUXNear the Money	$0.63Near the Money	$0.90Near the Money	$0.85Near the Money	$-0.03Near the Money	823Near the Money	1,202Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$0.50In the Money	$1.37In the Money	$1.35In the Money	$-0.10In the Money	346In the Money	1,037In the Money
SBUXNear the Money	$0.47Near the Money	$0.52Near the Money	$0.51Near the Money	$-0.04Near the Money	916Near the Money	5,192Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.95In the Money	$2.03In the Money	$2.05In the Money	$-0.05In the Money	185In the Money	2,225In the Money
SBUXNear the Money	$0.28Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.02Near the Money	2,197Near the Money	3,701Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.60In the Money	$3.00In the Money	$2.82In the Money	$-0.08In the Money	18In the Money	317In the Money
SBUXOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	1,536Out of the Money	17,294Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.60In the Money	$4.25In the Money	$3.90In the Money	$0.20In the Money	362In the Money	1,317In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	23Out of the Money	2,033Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$4.50In the Money	$5.40In the Money	$5.45In the Money	$1.15In the Money	20In the Money	154In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	126Out of the Money	449Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$3.70In the Money	$5.70In the Money	$5.94In the Money	$1.44In the Money	3In the Money	27In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	60Out of the Money	342Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$6.05In the Money	$6.70In the Money	$6.35In the Money	$0.00In the Money	---In the Money	16In the Money
SBUXOut of the Money	---Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	39Out of the Money	2,312Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$7.45In the Money	$7.70In the Money	$8.29In the Money	$3.39In the Money	1In the Money	22In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	85Out of the Money	3,845Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$8.45In the Money	$9.00In the Money	$9.62In the Money	$1.47In the Money	1In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	315Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$9.40In the Money	$9.65In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out 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	$10.45In the Money	$10.70In the Money	$10.15In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.23Out 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	$10.65In the Money	$12.25In the Money	$10.98In 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	$0.03Out 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	$10.95In the Money	$12.95In the Money	$10.35In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	9,679Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$13.45In the Money	$13.65In the Money	$11.70In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	---Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	56Out of the Money	1Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$13.25In the Money	$15.30In the Money	$14.09In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.62Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	51Out of the Money	10Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$15.20In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	5,743Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$18.40In the Money	$18.75In the Money	$19.60In the Money	$1.05In the Money	1In the Money	2In 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	---Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$23.30In the Money	$23.70In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out 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	$27.45In the Money	$28.70In the Money	$28.06In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out 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	$33.40In the Money	$34.55In 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	$37.55In 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	$0.01Out 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	$42.40In the Money	$44.70In 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	8Out of the Money	1,427Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$47.90In the Money	$49.65In 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)