Stocks Options

LAST PRICE
99.8900
TODAY'S CHANGE (%)
Trending Up1.4700 (1.4936%)

Bid / Lots
99.8900/ 11
Ask / Lots
99.9000/ 2
Open / Previous Close
98.4400 / 98.4200
Day Range
Low 97.9300
High 99.9800
52 Week Range
Low 71.5500
High 105.4700
Volume
2,924,777
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 36.829

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$47.90In the Money	$50.55In the Money	$0.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$42.90In the Money	$45.60In the Money	$0.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$37.90In the Money	$40.60In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$32.90In the Money	$35.60In the Money	$0.00In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$27.95In the Money	$31.00In the Money	$28.81In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
SBUXIn the Money	$24.85In the Money	$25.05In the Money	$21.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	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	129Out of the Money
SBUXIn the Money	$18.85In the Money	$20.10In the Money	$20.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	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	1,467Out of the Money
SBUXIn the Money	$18.80In the Money	$19.10In the Money	$17.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
SBUXIn the Money	$16.20In the Money	$18.10In the Money	$17.95In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SBUXIn the Money	$16.80In the Money	$17.10In the Money	$16.60In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SBUXIn the Money	$15.90In the Money	$16.05In the Money	$15.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	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	99Out of the Money
SBUXIn the Money	$14.90In the Money	$15.10In the Money	$14.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	8Out of the Money	137Out of the Money
SBUXIn the Money	$13.00In the Money	$14.10In the Money	$12.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
SBUXIn the Money	$12.90In the Money	$13.10In the Money	$12.10In the Money	$-1.64In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	38Out of the Money	201Out of the Money
SBUXIn the Money	$11.90In the Money	$12.15In the Money	$12.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
SBUXIn the Money	$10.90In the Money	$11.15In the Money	$10.18In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	25Out of the Money	1,545Out of the Money
SBUXIn the Money	$9.90In the Money	$10.15In the Money	$9.93In the Money	$1.51In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	31Out of the Money	567Out of the Money
SBUXIn the Money	$8.95In the Money	$9.15In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	12Out of the Money	406Out of the Money
SBUXIn the Money	$7.90In the Money	$8.15In the Money	$5.70In the Money	$-2.41In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	21Out of the Money	412Out of the Money
SBUXIn the Money	$6.95In the Money	$7.15In the Money	$6.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	17Out of the Money	400Out of the Money
SBUXIn the Money	$4.05In the Money	$6.20In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	228Out of the Money	521Out of the Money
SBUXIn the Money	$5.00In the Money	$5.15In the Money	$4.65In the Money	$0.80In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.25Out of the Money	164Out of the Money	636Out of the Money
SBUXIn the Money	$4.10In the Money	$4.20In the Money	$2.93In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.32Out of the Money	81Out of the Money	218Out of the Money
SBUXIn the Money	$3.20In the Money	$3.35In the Money	$3.13In the Money	$0.68In the Money	9In the Money	173In the Money	Filter Table By Strike Price of$97.00	SBUXNear the Money	$0.25Near the Money	$0.29Near the Money	$0.28Near the Money	$-0.47Near the Money	234Near the Money	443Near the Money
SBUXIn the Money	$2.31In the Money	$2.49In the Money	$2.28In the Money	$0.73In the Money	48In the Money	239In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	$0.45Near the Money	$0.48Near the Money	$0.46Near the Money	$-0.65Near the Money	284Near the Money	547Near the Money
SBUXUnderlying issue's last price	$1.70Underlying issue's last price	$1.78Underlying issue's last price	$1.73Underlying issue's last price	$0.52Underlying issue's last price	507Underlying issue's last price	1,381Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.75Underlying issue's last price	$0.79Underlying issue's last price	$0.81Underlying issue's last price	$-0.81Underlying issue's last price	187Underlying issue's last price	1,837Underlying issue's last price
SBUXNear the Money	$1.16Near the Money	$1.21Near the Money	$1.17Near the Money	$0.38Near the Money	1,210Near the Money	1,768Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$1.18In the Money	$1.24In the Money	$1.18In the Money	$-1.04In the Money	168In the Money	2,084In the Money
SBUXNear the Money	$0.74Near the Money	$0.79Near the Money	$0.74Near the Money	$0.23Near the Money	10,166Near the Money	405Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$1.75In the Money	$1.82In the Money	$1.94In the Money	$-1.07In the Money	32In the Money	136In the Money
SBUXNear the Money	$0.43Near the Money	$0.48Near the Money	$0.46Near the Money	$0.14Near the Money	1,023Near the Money	3,539Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$2.45In the Money	$2.54In the Money	$2.69In the Money	$-1.21In the Money	15In the Money	91In the Money
SBUXOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.05Out of the Money	331Out of the Money	529Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$3.25In the Money	$3.40In the Money	$3.40In the Money	$-1.30In the Money	19In the Money	53In the Money
SBUXOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.05Out of the Money	51Out of the Money	2,636Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$4.15In the Money	$4.30In the Money	$4.40In the Money	$-0.70In the Money	3In the Money	18In the Money
SBUXOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.02Out of the Money	231Out of the Money	733Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$5.10In the Money	$5.25In the Money	$5.10In the Money	$-0.40In the Money	11In the Money	6In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	28Out of the Money	175Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$6.00In the Money	$6.25In the Money	$7.60In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	29Out of the Money	160Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$7.00In the Money	$7.20In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	31Out of the Money	203Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$8.00In the Money	$8.20In the Money	$10.65In the Money	$0.00In the Money	---In the Money	5In 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	226Out of the Money	42Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$8.95In the Money	$9.20In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	6Out of the Money	105Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$9.95In the Money	$10.20In the Money	$10.14In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	14Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$10.95In the Money	$11.20In the Money	$12.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$11.95In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.75Out 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$113.00	SBUXIn the Money	$12.95In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$13.95In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1,013Out of the Money	170Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$14.95In the Money	$15.20In the Money	$17.55In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	104Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$19.95In the Money	$20.20In the Money	$21.00In the Money	$21.00In the Money	2In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$24.90In the Money	$27.05In the Money	$0.00In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)