Stocks Options

LAST PRICE
97.5000
TODAY'S CHANGE (%)
Trending Up4.1600 (4.4568%)

Bid / Lots
97.4900/ 5
Ask / Lots
97.5100/ 5
Open / Previous Close
94.0800 / 93.3400
Day Range
Low 93.6600
High 97.5800
52 Week Range
Low 71.5500
High 107.6600
Volume
10,111,581
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	$50.45In the Money	$53.70In 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	$45.45In the Money	$48.70In 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	$40.45In the Money	$43.70In 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	$35.45In the Money	$38.70In 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	$32.45In the Money	$35.70In 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	$31.55In the Money	$34.70In 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	$34.00In 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	$29.45In the Money	$33.20In 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	$29.15In the Money	$30.90In 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	$29.00In the Money	$29.95In 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	$28.30In the Money	$28.90In 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	$26.85In the Money	$27.70In 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	$25.70In the Money	$27.15In 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	$24.90In the Money	$26.00In 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	$24.40In the Money	$24.60In 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	$23.40In the Money	$24.05In 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	$21.85In 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	$21.40In the Money	$21.60In 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	$20.45In the Money	$20.75In 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	$18.70In the Money	$19.65In 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	$18.45In the Money	$18.75In 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	$17.50In the Money	$17.75In 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	$16.45In the Money	$16.75In 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	$15.50In the Money	$15.65In 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	$14.45In the Money	$15.00In 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	$13.50In the Money	$13.75In 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	$12.45In the Money	$13.10In 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	1,008Out of the Money	1,170Out of the Money
SBUXIn the Money	$11.15In the Money	$11.70In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	111Out of the Money	158Out of the Money
SBUXIn the Money	$10.50In the Money	$10.80In 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	$9.50In the Money	$9.85In 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	$8.50In the Money	$8.70In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	211Out of the Money	1,296Out of the Money
SBUXIn the Money	$7.45In the Money	$8.10In the Money	$5.70In the Money	$2.30In the Money	297In 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	690Out of the Money	4,089Out of the Money
SBUXIn the Money	$6.50In the Money	$6.70In the Money	$6.58In the Money	$3.82In the Money	224In the Money	484In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	421Out of the Money	1,501Out of the Money
SBUXIn the Money	$5.55In the Money	$5.70In the Money	$5.62In the Money	$3.68In the Money	83In the Money	1,931In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.33Out of the Money	2,901Out of the Money	2,219Out of the Money
SBUXIn the Money	$4.60In the Money	$4.75In the Money	$4.34In the Money	$3.02In the Money	459In the Money	2,206In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.61Out of the Money	1,869Out of the Money	1,333Out of the Money
SBUXIn the Money	$3.60In the Money	$3.80In the Money	$3.65In the Money	$2.90In the Money	430In the Money	994In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-1.23Out of the Money	1,830Out of the Money	620Out of the Money
SBUXIn the Money	$2.56In the Money	$2.84In the Money	$2.76In the Money	$2.34In the Money	5,770In the Money	4,790In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.22Near the Money	$0.26Near the Money	$0.24Near the Money	$-1.87Near the Money	2,752Near the Money	583Near the Money
SBUXIn the Money	$1.95In the Money	$2.01In the Money	$1.91In the Money	$1.68In the Money	1,297In the Money	906In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	$0.39Near the Money	$0.43Near the Money	$0.41Near the Money	$-2.37Near the Money	2,756Near the Money	705Near the Money
SBUXUnderlying issue's last price	$1.22Underlying issue's last price	$1.30Underlying issue's last price	$1.25Underlying issue's last price	$1.13Underlying issue's last price	10,122Underlying 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	$0.70Underlying issue's last price	$0.74Underlying issue's last price	$0.75Underlying issue's last price	$-4.45Underlying issue's last price	479Underlying issue's last price	45Underlying issue's last price
SBUXNear the Money	$0.74Near the Money	$0.80Near the Money	$0.75Near the Money	$0.68Near the Money	1,330Near the Money	570Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.15In the Money	$1.24In the Money	$1.18In the Money	$-4.92In the Money	1,259In the Money	78In the Money
SBUXNear the Money	$0.40Near the Money	$0.44Near the Money	$0.44Near the Money	$0.39Near the Money	392Near the Money	446Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.81In the Money	$1.90In the Money	$1.92In the Money	$-5.58In the Money	23In the Money	24In the Money
SBUXNear the Money	$0.20Near the Money	$0.24Near the Money	$0.22Near the Money	$0.19Near the Money	1,016Near the Money	930Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$2.61In the Money	$2.91In the Money	$2.73In the Money	$-5.02In the Money	186In 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	15Out of the Money	258Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$3.10In the Money	$3.65In the Money	$4.35In the Money	$-3.05In the Money	6In the Money	4In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.05Out of the Money	12Out of the Money	110Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$4.10In the Money	$4.65In the Money	$5.32In the Money	$-6.18In the Money	2In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.50Out 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	$5.15In the Money	$5.60In 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	$6.45In the Money	$6.60In 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	$7.25In the Money	$7.60In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	14Out of the Money	63Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.40In the Money	$8.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$0.03Out of the Money	50Out of the Money	41Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$9.25In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.23Out 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	$9.95In the Money	$10.60In the Money	$12.95In the Money	$-1.72In the Money	3In 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	$10.95In the Money	$11.60In the Money	$16.95In the Money	$0.00In the Money	---In 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	$12.30In the Money	$12.60In 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	$17.15In the Money	$17.60In 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	$22.30In the Money	$22.70In 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)