Stocks Options

LAST PRICE
95.5600
TODAY'S CHANGE (%)
Trending Down-0.7500 (-0.7787%)

Bid / Lots
95.5500/ 2
Ask / Lots
95.5700/ 2
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
3,656,150
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 38.175

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	$55.30In the Money	$55.70In 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	$50.70In 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	$45.50In the Money	$46.10In 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	$0.16Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
SBUXIn the Money	$40.45In the Money	$40.70In 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	$35.50In the Money	$35.75In 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	$30.10In the Money	$30.75In 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	$25.50In the Money	$25.70In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	14,140Out of the Money
SBUXIn the Money	$20.55In the Money	$20.75In 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	$16.55In the Money	$16.75In 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	$15.55In the Money	$15.70In the Money	$15.70In the Money	$-1.03In the Money	17In 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	27Out of the Money	13,189Out of the Money
SBUXIn the Money	$14.55In the Money	$14.70In 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	$13.45In the Money	$13.75In 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	---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	$12.55In the Money	$12.75In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	91Out of the Money
SBUXIn the Money	$11.55In the Money	$11.70In 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	$10.55In the Money	$10.70In the Money	$10.87In the Money	$-1.16In the Money	25In 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	$0.02Out of the Money	$-0.01Out of the Money	768Out of the Money	16,724Out of the Money
SBUXIn the Money	$9.55In the Money	$9.80In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	891Out of the Money
SBUXIn the Money	$8.25In the Money	$8.75In 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	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	38Out of the Money	698Out of the Money
SBUXIn the Money	$7.60In the Money	$7.75In 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	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	759Out of the Money
SBUXIn the Money	$6.60In the Money	$6.75In 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	$0.12Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	68Out of the Money	1,084Out of the Money
SBUXIn the Money	$5.60In the Money	$5.75In the Money	$5.74In the Money	$-0.86In the Money	84In the Money	11,499In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.01Out of the Money	762Out of the Money	15,682Out of the Money
SBUXIn the Money	$4.65In the Money	$4.80In 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	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	96Out of the Money	875Out of the Money
SBUXIn the Money	$3.75In the Money	$3.85In the Money	$3.75In the Money	$-1.07In the Money	8In the Money	1,730In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.02Out of the Money	421Out of the Money	5,337Out of the Money
SBUXIn the Money	$2.85In the Money	$2.96In the Money	$3.55In the Money	$-0.18In the Money	1In the Money	717In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$0.27Near the Money	$0.32Near the Money	$0.28Near the Money	$0.04Near the Money	736Near the Money	3,538Near the Money
SBUXIn the Money	$2.07In the Money	$2.17In the Money	$1.99In the Money	$-1.11In the Money	7In the Money	1,922In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.47Near the Money	$0.52Near the Money	$0.47Near the Money	$0.09Near the Money	371Near the Money	2,507Near the Money
SBUXUnderlying issue's last price	$1.39Underlying issue's last price	$1.46Underlying issue's last price	$1.40Underlying issue's last price	$-0.60Underlying issue's last price	186Underlying issue's last price	19,152Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.78Underlying issue's last price	$0.81Underlying issue's last price	$0.82Underlying issue's last price	$0.21Underlying issue's last price	2,703Underlying issue's last price	8,786Underlying issue's last price
SBUXNear the Money	$0.87Near the Money	$0.93Near the Money	$0.94Near the Money	$-0.51Near the Money	634Near the Money	769Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$1.24In the Money	$1.37In the Money	$1.32In the Money	$0.34In the Money	412In the Money	1,618In the Money
SBUXNear the Money	$0.51Near the Money	$0.56Near the Money	$0.53Near the Money	$-0.35Near the Money	634Near the Money	1,202Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$1.87In the Money	$1.97In the Money	$2.00In the Money	$0.55In the Money	335In the Money	1,037In the Money
SBUXNear the Money	$0.29Near the Money	$0.33Near the Money	$0.29Near the Money	$-0.26Near the Money	853Near the Money	5,192Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$2.63In the Money	$2.76In the Money	$2.55In the Money	$0.45In the Money	108In the Money	2,225In the Money
SBUXOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.13Out of the Money	2,160Out of the Money	3,701Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$3.50In the Money	$3.65In the Money	$3.55In the Money	$0.65In the Money	16In the Money	317In the Money
SBUXOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	1,450Out of the Money	17,294Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$4.45In the Money	$4.60In the Money	$4.70In the Money	$1.00In the Money	258In the Money	1,317In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	20Out of the Money	2,033Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$5.40In the Money	$5.55In the Money	$5.45In the Money	$1.15In the Money	20In the Money	154In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	112Out of the Money	449Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$6.40In the Money	$6.55In the Money	$4.50In the Money	$0.00In the Money	---In the Money	27In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	48Out of the Money	342Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$7.35In the Money	$7.75In the Money	$6.35In the Money	$0.00In the Money	---In the Money	16In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.05Out 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	$8.00In the Money	$8.55In the Money	$8.29In the Money	$3.39In the Money	1In the Money	22In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	18Out of the Money	3,845Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$9.40In the Money	$9.90In the Money	$9.62In the Money	$1.47In the Money	1In the Money	4In 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	2Out of the Money	315Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$10.40In the Money	$10.55In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.24Out 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	$11.20In the Money	$11.55In the Money	$10.15In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out 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	$12.30In the Money	$13.00In the Money	$10.98In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out 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	$13.35In the Money	$13.60In 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	$0.02Out of the Money	$0.00Out of the Money	13Out of the Money	9,679Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$14.35In the Money	$14.65In the Money	$11.70In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out 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	$15.40In the Money	$15.55In the Money	$14.09In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	49Out of the Money	10Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$16.35In the Money	$17.05In 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	5,743Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$19.40In the Money	$19.75In the Money	$19.60In the Money	$1.05In the Money	1In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.12Out 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	$24.35In the Money	$24.55In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.06Out 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	$29.15In the Money	$30.10In the Money	$28.06In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.10Out 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	$35.90In 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	$37.50In the Money	$40.90In the Money	---In 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	$42.50In the Money	$45.90In the Money	---In 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	$47.50In the Money	$51.45In 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)