Stocks Options

LAST PRICE
99.6900
TODAY'S CHANGE (%)
Trending Up1.2700 (1.2904%)

Bid / Lots
99.6800/ 1
Ask / Lots
99.7000/ 2
Open / Previous Close
98.4400 / 98.4200
Day Range
Low 97.9300
High 99.8800
52 Week Range
Low 71.5500
High 105.4700
Volume
2,178,541
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	$47.80In 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	$42.80In 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	$37.80In 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	$32.80In 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	$27.85In 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	$24.70In the Money	$24.90In 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	$19.70In the Money	$19.90In 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	$18.70In the Money	$18.90In 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	$17.65In the Money	$17.90In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SBUXIn the Money	$16.70In the Money	$16.90In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SBUXIn the Money	$15.70In the Money	$15.90In 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	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SBUXIn the Money	$14.70In the Money	$14.90In 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	$13.70In the Money	$13.90In 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	$12.30In the Money	$12.90In 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	$0.02Out of the Money	$-0.01Out of the Money	27Out of the Money	201Out of the Money
SBUXIn the Money	$11.70In the Money	$11.90In 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	$10.75In the Money	$11.20In 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	$9.75In the Money	$9.90In 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	$8.75In the Money	$8.90In 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	$0.27Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	12Out of the Money	406Out of the Money
SBUXIn the Money	$7.75In the Money	$7.95In 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	$6.45In the Money	$6.95In 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	$0.04Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	15Out of the Money	400Out of the Money
SBUXIn the Money	$5.80In the Money	$6.00In 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	$0.09Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	223Out of the Money	521Out of the Money
SBUXIn the Money	$4.85In the Money	$4.95In 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	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.25Out of the Money	101Out of the Money	636Out of the Money
SBUXIn the Money	$3.90In the Money	$4.05In 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	$0.17Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.31Out of the Money	75Out of the Money	218Out of the Money
SBUXIn the Money	$3.05In the Money	$3.15In 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	$0.29Near the Money	$0.32Near the Money	$0.29Near the Money	$-0.46Near the Money	232Near the Money	443Near the Money
SBUXIn the Money	$2.25In the Money	$2.34In the Money	$2.45In the Money	$0.90In the Money	47In the Money	239In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	$0.50Near the Money	$0.55Near the Money	$0.52Near the Money	$-0.59Near the Money	258Near the Money	547Near the Money
SBUXUnderlying issue's last price	$1.59Underlying issue's last price	$1.67Underlying issue's last price	$1.64Underlying issue's last price	$0.43Underlying issue's last price	505Underlying 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	$0.82Underlying issue's last price	$0.87Underlying issue's last price	$0.79Underlying issue's last price	$-0.83Underlying issue's last price	180Underlying issue's last price	1,837Underlying issue's last price
SBUXNear the Money	$1.06Near the Money	$1.13Near the Money	$1.10Near the Money	$0.31Near the Money	1,166Near the Money	1,768Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$1.30In the Money	$1.36In the Money	$1.24In the Money	$-0.98In the Money	142In the Money	2,084In the Money
SBUXNear the Money	$0.69Near the Money	$0.72Near the Money	$0.69Near the Money	$0.18Near the Money	10,013Near the Money	405Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$1.90In the Money	$1.98In the Money	$1.97In the Money	$-1.04In the Money	25In the Money	136In the Money
SBUXNear the Money	$0.41Near the Money	$0.46Near the Money	$0.41Near the Money	$0.09Near the Money	745Near the Money	3,539Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$2.63In the Money	$2.72In the Money	$2.69In the Money	$-1.21In the Money	15In the Money	91In the Money
SBUXOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$0.03Out of the Money	329Out of the Money	529Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$3.45In the Money	$3.55In the Money	$3.45In the Money	$-1.25In the Money	18In the Money	53In the Money
SBUXOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.02Out of the Money	49Out of the Money	2,636Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$4.30In the Money	$4.50In the Money	$4.40In the Money	$-0.70In the Money	3In the Money	18In the Money
SBUXOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.01Out of the Money	210Out of the Money	733Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$5.25In the Money	$5.55In the Money	$5.50In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	15Out of the Money	175Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$6.20In the Money	$6.45In the Money	$7.60In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	25Out of the Money	160Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$7.20In the Money	$7.45In 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	$0.05Out of the Money	$-0.03Out of the Money	30Out of the Money	203Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$8.25In the Money	$8.40In 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	$9.20In the Money	$9.40In 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	$10.25In the Money	$10.40In the Money	$10.14In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	$0.01Out 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	$11.25In the Money	$11.40In 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	$12.20In the Money	$12.40In 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	$13.20In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.95Out 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$114.00	SBUXIn the Money	$14.20In the Money	$14.40In 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	$15.25In the Money	$15.40In 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	$20.20In the Money	$20.80In 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	$24.75In the Money	$27.25In 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)