Stocks Options

LAST PRICE
97.5950
TODAY'S CHANGE (%)
Trending Up4.2550 (4.5586%)

Bid / Lots
97.5900/ 1
Ask / Lots
97.6000/ 2
Open / Previous Close
94.0800 / 93.3400
Day Range
Low 93.6600
High 97.6450
52 Week Range
Low 71.5500
High 107.6600
Volume
12,336,028
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	$50.55In the Money	$54.40In 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	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$45.55In the Money	$49.45In 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	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$40.55In the Money	$44.40In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$35.55In the Money	$39.40In 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	$0.23Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SBUXIn the Money	$32.55In 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$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	$31.60In the Money	$35.10In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
SBUXIn the Money	$30.60In the Money	$34.30In 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	$29.60In the Money	$33.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
SBUXIn the Money	$30.40In the Money	$31.70In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SBUXIn the Money	$29.50In the Money	$29.85In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SBUXIn the Money	$28.10In the Money	$29.05In 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	$27.50In the Money	$28.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
SBUXIn the Money	$26.00In the Money	$27.35In 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	$25.50In the Money	$26.20In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
SBUXIn the Money	$24.55In the Money	$25.25In 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	$23.55In the Money	$24.25In 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	$22.55In the Money	$23.40In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
SBUXIn the Money	$21.55In the Money	$21.75In 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	$20.60In the Money	$21.00In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
SBUXIn the Money	$19.60In the Money	$20.30In 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	$0.94Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	503Out of the Money
SBUXIn the Money	$18.60In the Money	$19.35In 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	$17.60In the Money	$18.00In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	948Out of the Money
SBUXIn the Money	$16.60In the Money	$16.85In 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	$15.60In the Money	$15.75In the Money	$13.05In the Money	$3.37In the Money	1In the Money	218In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	100Out of the Money	692Out of the Money
SBUXIn the Money	$14.60In the Money	$14.75In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	334Out of the Money	377Out of the Money
SBUXIn the Money	$13.60In the Money	$14.10In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	23Out of the Money	265Out of the Money
SBUXIn the Money	$12.60In the Money	$12.75In the Money	$9.75In the Money	$3.38In the Money	72In the Money	91In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,009Out of the Money	1,170Out of the Money
SBUXIn the Money	$11.60In the Money	$11.75In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	111Out of the Money	158Out of the Money
SBUXIn the Money	$10.60In the Money	$10.75In the Money	$7.73In the Money	$2.01In the Money	10In the Money	37In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	93Out of the Money	451Out of the Money
SBUXIn the Money	$9.60In the Money	$10.35In the Money	$6.55In the Money	$2.85In the Money	14In the Money	17In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	35Out of the Money	1,739Out of the Money
SBUXIn the Money	$8.60In the Money	$9.35In the Money	$5.85In the Money	$3.00In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	300Out of the Money	1,296Out of the Money
SBUXIn the Money	$7.60In the Money	$8.35In the Money	$7.20In the Money	$3.80In the Money	298In the Money	503In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	704Out of the Money	4,089Out of the Money
SBUXIn the Money	$6.65In the Money	$7.05In the Money	$6.37In the Money	$3.61In the Money	225In the Money	484In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	436Out of the Money	1,501Out of the Money
SBUXIn the Money	$5.65In the Money	$6.00In the Money	$5.26In the Money	$3.32In the Money	106In the Money	1,931In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.32Out of the Money	2,907Out of the Money	2,219Out of the Money
SBUXIn the Money	$4.70In the Money	$4.85In the Money	$4.85In the Money	$3.53In the Money	495In the Money	2,206In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.62Out of the Money	2,025Out of the Money	1,333Out of the Money
SBUXIn the Money	$3.75In the Money	$3.85In the Money	$3.85In the Money	$3.10In the Money	473In the Money	994In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-1.23Out of the Money	1,840Out of the Money	620Out of the Money
SBUXIn the Money	$2.83In the Money	$2.95In the Money	$2.70In the Money	$2.28In the Money	5,957In the Money	4,790In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.20Near the Money	$0.22Near the Money	$0.22Near the Money	$-1.89Near the Money	2,875Near the Money	583Near the Money
SBUXIn the Money	$2.00In the Money	$2.08In the Money	$2.02In the Money	$1.79In the Money	1,354In the Money	906In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	$0.36Near the Money	$0.40Near the Money	$0.38Near the Money	$-2.40Near the Money	3,145Near the Money	705Near the Money
SBUXUnderlying issue's last price	$1.30Underlying issue's last price	$1.35Underlying issue's last price	$1.30Underlying issue's last price	$1.18Underlying issue's last price	10,303Underlying issue's last price	594Underlying issue's last price	Filter Table By Strike Price of$97.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.65Underlying issue's last price	$0.68Underlying issue's last price	$0.66Underlying issue's last price	$-4.54Underlying issue's last price	678Underlying issue's last price	45Underlying issue's last price
SBUXNear the Money	$0.78Near the Money	$0.88Near the Money	$0.79Near the Money	$0.72Near the Money	1,476Near the Money	570Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$0.97In the Money	$1.16In the Money	$1.20In the Money	$-4.90In the Money	1,465In the Money	78In the Money
SBUXNear the Money	$0.41Near the Money	$0.45Near the Money	$0.42Near the Money	$0.37Near the Money	462Near the Money	446Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.63In the Money	$1.82In the Money	$1.80In the Money	$-5.70In the Money	29In the Money	24In the Money
SBUXNear the Money	$0.21Near the Money	$0.25Near the Money	$0.21Near the Money	$0.18Near the Money	1,089Near the Money	930Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$2.39In the Money	$2.62In the Money	$2.60In the Money	$-5.15In the Money	211In the Money	18In the Money
SBUXOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.06Out of the Money	101Out of the Money	258Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$2.94In the Money	$3.55In the Money	$4.35In the Money	$-3.05In the Money	6In the Money	4In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.05Out of the Money	17Out of the Money	110Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$3.80In the Money	$4.50In the Money	$5.32In the Money	$-6.18In the Money	2In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.10Out 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	$5.30In the Money	$5.50In the Money	$6.65In the Money	$-3.27In the Money	1In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.10Out 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	$6.35In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	581Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$6.80In the Money	$7.45In the Money	$8.98In the Money	$-0.82In the Money	18In the Money	1In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	26Out of the Money	63Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.35In the Money	$8.45In 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	$0.02Out of the Money	$0.01Out of the Money	100Out of the Money	41Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$8.65In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.02Out of the Money	201Out of the Money	52Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$9.70In the Money	$10.45In the Money	$10.50In the Money	$-4.17In the Money	7In the Money	1In 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	945Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$10.80In the Money	$11.45In the Money	$11.50In the Money	$-5.45In the Money	12In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$1.00Out 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	$11.65In the Money	$12.50In the Money	$17.95In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$1.00Out 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	$16.75In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$22.30In the Money	$22.50In 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)