Stocks Options

LAST PRICE
97.9900
TODAY'S CHANGE (%)
Trending Down-0.8800 (-0.8901%)

Bid / Lots
97.9700/ 6
Ask / Lots
97.9900/ 1
Open / Previous Close
98.5900 / 98.8700
Day Range
Low 97.4400
High 98.8100
52 Week Range
Low 71.5500
High 107.6600
Volume
1,120,199
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 36.870

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$46.25In the Money	$50.05In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$41.40In the Money	$45.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$36.40In the Money	$40.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$31.45In the Money	$35.05In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$27.40In the Money	$30.00In the Money	$0.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
SBUXIn the Money	$22.90In the Money	$23.20In the Money	$0.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	395Out of the Money
SBUXIn the Money	$18.00In the Money	$18.15In the Money	$18.35In the Money	$-0.55In the Money	7In the Money	81In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	46Out of the Money	1,006Out of the Money
SBUXIn the Money	$16.65In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
SBUXIn the Money	$15.95In the Money	$16.20In the Money	$16.72In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
SBUXIn the Money	$14.95In the Money	$15.20In the Money	$14.97In 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	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
SBUXIn the Money	$13.95In the Money	$14.20In the Money	$15.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	22Out of the Money	588Out of the Money
SBUXIn the Money	$13.00In the Money	$13.20In the Money	$11.03In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	138Out of the Money	615Out of the Money
SBUXIn the Money	$11.40In the Money	$12.25In the Money	$11.75In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	1,464Out of the Money
SBUXIn the Money	$11.00In the Money	$12.05In the Money	$10.95In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money
SBUXIn the Money	$9.00In the Money	$11.80In the Money	$10.92In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	3Out of the Money	387Out of the Money
SBUXIn the Money	$8.90In the Money	$10.20In the Money	$9.02In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	46Out of the Money	223Out of the Money
SBUXIn the Money	$7.70In the Money	$8.35In the Money	$8.28In the Money	$-0.80In the Money	1In the Money	79In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	51Out of the Money	1,841Out of the Money
SBUXIn the Money	$6.70In the Money	$8.25In the Money	$7.10In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.01Out of the Money	22Out of the Money	263Out of the Money
SBUXIn the Money	$6.05In the Money	$6.35In the Money	$6.54In the Money	$1.74In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.01Out of the Money	38Out of the Money	267Out of the Money
SBUXIn the Money	$5.25In the Money	$5.40In the Money	$6.07In the Money	$1.42In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$0.02Out of the Money	96Out of the Money	602Out of the Money
SBUXIn the Money	$4.35In the Money	$4.55In the Money	$4.65In the Money	$-0.65In the Money	10In the Money	58In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$0.08Out of the Money	130Out of the Money	711Out of the Money
SBUXIn the Money	$3.55In the Money	$3.95In the Money	$3.39In the Money	$-1.19In the Money	21In the Money	198In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.52Near the Money	$0.55Near the Money	$0.53Near the Money	$0.10Near the Money	168Near the Money	959Near the Money
SBUXIn the Money	$2.80In the Money	$2.90In the Money	$2.65In the Money	$-0.95In the Money	5In the Money	348In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	$0.76Near the Money	$0.80Near the Money	$0.78Near the Money	$0.16Near the Money	81Near the Money	1,224Near the Money
SBUXUnderlying issue's last price	$2.13Underlying issue's last price	$2.22Underlying issue's last price	$2.21Underlying issue's last price	$-0.72Underlying issue's last price	59Underlying issue's last price	489Underlying issue's last price	Filter Table By Strike Price of$97.00Underlying issue's last price	SBUXUnderlying issue's last price	$1.07Underlying issue's last price	$1.14Underlying issue's last price	$1.16Underlying issue's last price	$0.34Underlying issue's last price	132Underlying issue's last price	1,315Underlying issue's last price
SBUXNear the Money	$1.55Near the Money	$1.63Near the Money	$1.59Near the Money	$-0.64Near the Money	177Near the Money	1,122Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.48In the Money	$1.57In the Money	$1.56In the Money	$0.36In the Money	154In the Money	1,103In the Money
SBUXNear the Money	$1.10Near the Money	$1.18Near the Money	$1.11Near the Money	$-0.60Near the Money	197Near the Money	1,048Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.03In the Money	$2.11In the Money	$2.02In the Money	$0.34In the Money	114In the Money	889In the Money
SBUXNear the Money	$0.74Near the Money	$0.80Near the Money	$0.76Near the Money	$-0.49Near the Money	196Near the Money	2,296Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$2.66In the Money	$2.87In the Money	$2.68In the Money	$0.48In the Money	69In the Money	1,385In the Money
SBUXOut of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.41Out of the Money	96Out of the Money	433Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$3.40In the Money	$3.50In the Money	$3.48In the Money	$0.65In the Money	11In the Money	275In the Money
SBUXOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.31Out of the Money	$-0.29Out of the Money	23Out of the Money	438Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$4.15In the Money	$4.35In the Money	$4.30In the Money	$0.80In the Money	96In the Money	739In the Money
SBUXOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.22Out of the Money	41Out of the Money	661Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$5.10In the Money	$5.25In the Money	$5.10In the Money	$0.35In the Money	92In the Money	27In the Money
SBUXOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	116Out of the Money	307Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$6.05In the Money	$6.20In the Money	$6.15In the Money	$0.87In the Money	3In the Money	9In the Money
SBUXOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	108Out of the Money	2,427Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$7.00In the Money	$7.20In the Money	$6.80In the Money	$0.65In the Money	10In the Money	6In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	61Out of the Money	292Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$7.10In the Money	$9.15In the Money	$8.50In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	6Out of the Money	100Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$8.05In the Money	$9.85In the Money	$9.40In the Money	$0.00In the Money	---In the Money	8In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	9Out of the Money	453Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$9.20In the Money	$10.20In the Money	$10.35In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	7Out of the Money	463Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$10.95In the Money	$11.20In the Money	$0.00In 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	$-0.03Out of the Money	24Out of the Money	686Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$11.90In the Money	$12.20In the Money	$11.20In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$11.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$13.85In the Money	$14.15In the Money	$13.20In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$14.90In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$15.95In the Money	$16.30In the Money	$15.70In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$16.30In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$116.00	SBUXIn the Money	$17.05In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$20.20In the Money	$22.20In 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 08, 2024)

Put Options (expires Friday November 08, 2024)