Stocks Options

LAST PRICE
94.2550
TODAY'S CHANGE (%)
Trending Up0.9150 (0.9803%)

Bid / Lots
94.2400/ 2
Ask / Lots
94.2700/ 2
Open / Previous Close
94.0800 / 93.3400
Day Range
Low 93.6600
High 94.3200
52 Week Range
Low 71.5500
High 107.6600
Volume
1,447,091
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 37.678

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	$47.20In the Money	$51.10In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$42.20In the Money	$46.10In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$37.20In the Money	$41.05In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$32.20In the Money	$36.10In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$29.25In the Money	$33.10In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
SBUXIn the Money	$28.45In the Money	$31.85In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
SBUXIn the Money	$29.00In the Money	$30.15In 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	$0.01Out 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	$28.15In the Money	$28.65In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
SBUXIn the Money	$27.05In the Money	$27.75In the Money	$24.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	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	49Out of the Money
SBUXIn the Money	$25.25In the Money	$27.00In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SBUXIn the Money	$24.65In the Money	$25.65In the Money	$23.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SBUXIn the Money	$24.15In the Money	$24.65In the Money	$22.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
SBUXIn the Money	$23.15In the Money	$23.55In the Money	$21.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
SBUXIn the Money	$22.20In the Money	$22.50In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
SBUXIn the Money	$21.20In the Money	$21.85In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	966Out of the Money
SBUXIn the Money	$20.20In the Money	$20.85In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
SBUXIn the Money	$19.20In the Money	$19.40In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
SBUXIn the Money	$18.25In the Money	$18.75In the Money	$17.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	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	207Out of the Money
SBUXIn the Money	$17.20In the Money	$17.90In the Money	$17.05In the Money	$-0.65In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$77.00	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	510Out of the Money
SBUXIn the Money	$16.25In the Money	$16.50In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money
SBUXIn the Money	$15.05In the Money	$15.55In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
SBUXIn the Money	$14.15In the Money	$14.70In the Money	$11.70In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	948Out of the Money
SBUXIn the Money	$13.15In the Money	$13.75In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	100Out of the Money	70Out of the Money
SBUXIn the Money	$12.00In the Money	$12.50In the Money	$9.68In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	100Out of the Money	692Out of the Money
SBUXIn the Money	$11.25In the Money	$11.50In the Money	$10.93In the Money	$1.38In the Money	3In the Money	106In the Money	Filter Table By Strike Price of$83.00	SBUXOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	377Out of the Money
SBUXIn the Money	$10.25In the Money	$10.45In the Money	$9.22In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	265Out of the Money
SBUXIn the Money	$9.15In the Money	$9.90In 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	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	1,170Out of the Money
SBUXIn the Money	$8.25In the Money	$8.70In the Money	$5.48In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
SBUXIn the Money	$7.25In the Money	$7.45In the Money	$5.72In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	51Out of the Money	451Out of the Money
SBUXIn the Money	$6.30In the Money	$6.65In the Money	$6.20In the Money	$2.50In the Money	10In the Money	17In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	5Out of the Money	1,739Out of the Money
SBUXIn the Money	$5.25In the Money	$5.55In the Money	$2.85In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	60Out of the Money	1,296Out of the Money
SBUXIn the Money	$4.35In the Money	$4.55In the Money	$4.21In the Money	$0.81In the Money	33In the Money	503In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	88Out of the Money	4,089Out of the Money
SBUXIn the Money	$3.35In the Money	$3.65In the Money	$3.00In the Money	$0.24In the Money	1In the Money	484In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.08Out of the Money	208Out of the Money	1,501Out of the Money
SBUXIn the Money	$2.19In the Money	$2.65In the Money	$2.40In the Money	$0.46In the Money	40In the Money	1,931In the Money	Filter Table By Strike Price of$92.00	SBUXNear the Money	$0.19Near the Money	$0.26Near the Money	$0.22Near the Money	$-0.19Near the Money	181Near the Money	2,219Near the Money
SBUXIn the Money	$1.69In the Money	$1.80In the Money	$1.62In the Money	$0.30In the Money	159In the Money	2,206In the Money	Filter Table By Strike Price of$93.00	SBUXNear the Money	$0.42Near the Money	$0.46Near the Money	$0.43Near the Money	$-0.30Near the Money	183Near the Money	1,333Near the Money
SBUXUnderlying issue's last price	$1.06Underlying issue's last price	$1.27Underlying issue's last price	$1.04Underlying issue's last price	$0.29Underlying issue's last price	138Underlying issue's last price	994Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.74Underlying issue's last price	$0.83Underlying issue's last price	$0.80Underlying issue's last price	$-0.59Underlying issue's last price	79Underlying issue's last price	620Underlying issue's last price
SBUXNear the Money	$0.60Near the Money	$0.65Near the Money	$0.60Near the Money	$0.18Near the Money	406Near the Money	4,790Near the Money	Filter Table By Strike Price of$95.00	SBUXIn the Money	$1.25In the Money	$1.38In the Money	$1.48In the Money	$-0.63In the Money	248In the Money	583In the Money
SBUXNear the Money	$0.31Near the Money	$0.35Near the Money	$0.35Near the Money	$0.12Near the Money	47Near the Money	906Near the Money	Filter Table By Strike Price of$96.00	SBUXIn the Money	$1.77In the Money	$2.20In the Money	$2.08In the Money	$-0.70In the Money	143In the Money	705In the Money
SBUXNear the Money	$0.15Near the Money	$0.20Near the Money	$0.18Near the Money	$0.06Near the Money	49Near the Money	594Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$2.63In the Money	$2.99In the Money	$3.10In the Money	$-2.10In the Money	1In the Money	45In the Money
SBUXOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.02Out of the Money	27Out of the Money	570Out of the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$3.55In the Money	$3.90In the Money	$6.10In the Money	$0.00In the Money	---In the Money	78In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	5Out of the Money	446Out of the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$4.50In the Money	$4.85In the Money	$7.50In the Money	$0.00In the Money	---In the Money	24In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	10Out of the Money	930Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$5.35In the Money	$5.85In the Money	$7.75In the Money	$0.00In the Money	---In the Money	18In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$6.50In the Money	$6.85In the Money	$7.40In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$7.15In the Money	$7.85In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$7.20In the Money	$8.85In the Money	$9.92In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.75Out 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	$9.60In the Money	$9.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	581Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$10.20In the Money	$10.85In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	63Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$11.40In the Money	$12.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$12.40In the Money	$12.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	200Out of the Money	52Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$13.20In the Money	$13.85In the Money	$14.67In the Money	$0.00In the Money	---In the Money	1In 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	945Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$14.05In the Money	$14.85In the Money	$16.95In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$15.45In the Money	$15.85In the Money	$17.95In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$20.20In the Money	$22.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$25.15In the Money	$25.85In 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)