Stocks Options

LAST PRICE
92.2100
TODAY'S CHANGE (%)
Trending Up1.0600 (1.1629%)

Bid / Lots
92.2100/ 7
Ask / Lots
92.4500/ 4
Open / Previous Close
91.2200 / 91.1500
Day Range
Low 90.4100
High 92.3550
52 Week Range
Low 71.5500
High 107.6600
Volume
10,089,686
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 37.734

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,178Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$23.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$22.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	103Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$21.20In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	235Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$20.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	157Out of the Money	17Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$18.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	913Out of the Money	75Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$18.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	101Out of the Money	56Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$21.52In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	363Out of the Money	72Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$16.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	155Out of the Money	63Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$14.73In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$78.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	44Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$11.79In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	124Out of the Money	146Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$11.62In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	53Out of the Money	854Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	20Out of the Money	57Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$8.78In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	62Out of the Money	689Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	1In the Money	107In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	13Out of the Money	376Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$6.53In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	27Out of the Money	180Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$6.37In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	836Out of the Money	1,210Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$6.07In the Money	$0.00In the Money	5In the Money	26In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	61Out of the Money	134Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$5.35In the Money	$1.30In the Money	11In the Money	29In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	242Out of the Money	547Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	245Out of the Money	1,525Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$2.85In the Money	$-0.14In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.35Out of the Money	632Out of the Money	626Out of the Money
SBUXIn the Money	---In the Money	---In the Money	$2.66In the Money	$0.53In the Money	252In the Money	393In the Money	Filter Table By Strike Price of$90.00	SBUXNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$-0.47Near the Money	1,920Near the Money	2,686Near the Money
SBUXIn the Money	---In the Money	---In the Money	$1.82In the Money	$0.32In the Money	549In the Money	462In the Money	Filter Table By Strike Price of$91.00	SBUXNear the Money	---Near the Money	---Near the Money	$0.62Near the Money	$-0.66Near the Money	365Near the Money	1,221Near the Money
SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.32Underlying issue's last price	$0.27Underlying issue's last price	445Underlying issue's last price	1,802Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	SBUXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.98Underlying issue's last price	$-0.80Underlying issue's last price	239Underlying issue's last price	2,138Underlying issue's last price
SBUXNear the Money	---Near the Money	---Near the Money	$0.87Near the Money	$0.23Near the Money	7,500Near the Money	730Near the Money	Filter Table By Strike Price of$93.00	SBUXIn the Money	---In the Money	---In the Money	$1.50In the Money	$-0.91In the Money	59In the Money	1,308In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.48Near the Money	$0.07Near the Money	526Near the Money	624Near the Money	Filter Table By Strike Price of$94.00	SBUXIn the Money	---In the Money	---In the Money	$2.18In the Money	$-1.01In the Money	49In the Money	614In the Money
SBUXNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.03Near the Money	1,333Near the Money	777Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	---In the Money	---In the Money	$2.99In the Money	$-0.74In the Money	28In the Money	610In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	469Out of the Money	588Out of the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	---In the Money	---In the Money	$3.79In the Money	$-0.91In the Money	302In the Money	175In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	128Out of the Money	439Out of the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	---In the Money	---In the Money	$5.01In the Money	$-0.49In the Money	3In the Money	47In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	102Out of the Money	413Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	23In the Money	80In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	14Out of the Money	447Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	24In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	87Out of the Money	883Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	---In the Money	---In the Money	$7.75In the Money	$-1.01In the Money	2In the Money	19In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	252Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	109Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	41Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	---In the Money	---In the Money	$10.95In the Money	$0.00In the Money	11In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	569Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	49Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	---In the Money	---In the Money	$14.67In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	390Out of the Money	369Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	---In the Money	---In the Money	$16.95In the Money	$0.00In the Money	5In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	43Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	---In the Money	---In the Money	$17.95In the Money	$0.00In the Money	2In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	338Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	22Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	---In the Money	---In the Money	$27.40In 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 13, 2024)

Put Options (expires Friday September 13, 2024)