Stocks Options

LAST PRICE
96.1200
TODAY'S CHANGE (%)
Trending Down-0.3200 (-0.3318%)

Bid / Lots
96.3000/ 3
Ask / Lots
96.4900/ 1
Open / Previous Close
95.5500 / 96.4400
Day Range
Low 95.3300
High 97.6000
52 Week Range
Low 71.5500
High 107.6600
Volume
8,793,825
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 38.100

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$54.10In the Money	$58.00In the Money	$34.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	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	223Out of the Money
SBUXIn the Money	$49.10In the Money	$52.40In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
SBUXIn the Money	$44.15In the Money	$47.45In the Money	$42.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
SBUXIn the Money	$39.15In the Money	$43.10In the Money	$41.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$55.00	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	1,947Out of the Money
SBUXIn the Money	$34.15In the Money	$37.40In the Money	$38.63In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$60.00	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	1,781Out of the Money
SBUXIn the Money	$29.85In the Money	$32.40In the Money	$30.18In the Money	$0.00In the Money	---In the Money	3In 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	$-0.10Out of the Money	5Out of the Money	10,831Out of the Money
SBUXIn the Money	$24.85In the Money	$27.40In the Money	$26.55In the Money	$-1.55In the Money	1In the Money	143In 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	1Out of the Money	14,090Out of the Money
SBUXIn the Money	$20.95In the Money	$21.90In the Money	$21.45In the Money	$-0.27In the Money	9In the Money	4,396In 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	---Out of the Money	14,305Out of the Money
SBUXIn the Money	$16.10In the Money	$18.30In the Money	$19.61In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
SBUXIn the Money	$15.75In the Money	$16.80In the Money	$16.15In the Money	$-0.28In the Money	37In the Money	15,692In the Money	Filter Table By Strike Price of$80.00	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	13,191Out of the Money
SBUXIn the Money	$14.05In the Money	$15.40In the Money	$14.68In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$81.00	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	725Out of the Money
SBUXIn the Money	$13.30In the Money	$15.35In the Money	$0.00In 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	$0.23Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	645Out of the Money
SBUXIn the Money	$11.30In the Money	$14.30In the Money	$0.00In 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	91Out of the Money
SBUXIn the Money	$10.40In the Money	$12.90In the Money	$10.75In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$84.00	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	117Out of the Money
SBUXIn the Money	$10.80In the Money	$11.85In the Money	$11.18In the Money	$0.20In the Money	76In the Money	7,672In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	392Out of the Money	16,548Out of the Money
SBUXIn the Money	$9.10In the Money	$11.30In the Money	$8.32In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	885Out of the Money
SBUXIn the Money	$8.10In the Money	$10.30In the Money	$9.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	42Out of the Money	704Out of the Money
SBUXIn the Money	$7.10In the Money	$9.30In the Money	$8.45In the Money	$-2.33In the Money	2In the Money	139In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	16Out of the Money	757Out of the Money
SBUXIn the Money	$6.10In the Money	$8.30In the Money	$7.70In the Money	$-2.64In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	36Out of the Money	1,127Out of the Money
SBUXIn the Money	$6.05In the Money	$6.50In the Money	$6.10In the Money	$-0.40In the Money	68In the Money	11,422In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	977Out of the Money	15,813Out of the Money
SBUXIn the Money	$5.10In the Money	$6.30In the Money	$5.70In the Money	$0.08In the Money	1In the Money	148In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	177Out of the Money	901Out of the Money
SBUXIn the Money	$4.10In the Money	$4.35In the Money	$4.70In the Money	$0.70In the Money	5In the Money	1,729In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	181Out of the Money	5,616Out of the Money
SBUXIn the Money	$3.15In the Money	$5.15In the Money	$3.95In the Money	$0.54In the Money	16In the Money	716In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	992Out of the Money	4,084Out of the Money
SBUXIn the Money	$2.27In the Money	$2.71In the Money	$2.31In the Money	$-0.57In the Money	25In the Money	1,913In the Money	Filter Table By Strike Price of$94.00	SBUXNear the Money	$0.14Near the Money	$0.19Near the Money	$0.17Near the Money	$-0.13Near the Money	393Near the Money	2,673Near the Money
SBUXIn the Money	$1.05In the Money	$2.20In the Money	$1.81In the Money	$-0.13In the Money	198In the Money	19,112In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.31Near the Money	$0.38Near the Money	$0.34Near the Money	$-0.18Near the Money	1,115Near the Money	9,085Near the Money
SBUXUnderlying issue's last price	$0.82Underlying issue's last price	$1.11Underlying issue's last price	$0.85Underlying issue's last price	$-0.56Underlying issue's last price	276Underlying issue's last price	818Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.64Underlying issue's last price	$0.72Underlying issue's last price	$0.67Underlying issue's last price	$-0.17Underlying issue's last price	1,039Underlying issue's last price	1,529Underlying issue's last price
SBUXNear the Money	$0.42Near the Money	$0.62Near the Money	$0.42Near the Money	$-0.43Near the Money	1,544Near the Money	1,332Near the Money	Filter Table By Strike Price of$97.00	SBUXIn the Money	$0.99In the Money	$1.33In the Money	$1.21In the Money	$-0.14In the Money	332In the Money	793In the Money
SBUXNear the Money	$0.18Near the Money	$0.20Near the Money	$0.19Near the Money	$-0.32Near the Money	1,951Near the Money	5,602Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.74In the Money	$2.14In the Money	$2.02In the Money	$-0.03In the Money	786In the Money	2,240In the Money
SBUXNear the Money	$0.07Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.22Near the Money	18,184Near the Money	2,871Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.73In the Money	$3.30In the Money	$3.10In the Money	$0.28In the Money	101In the Money	316In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1,584Out of the Money	17,632Out of the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$2.96In the Money	$4.00In the Money	$4.00In the Money	$0.10In the Money	540In the Money	1,054In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	306Out of the Money	2,029Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$3.80In the Money	$5.50In the Money	$3.85In the Money	$-1.60In the Money	27In the Money	143In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	238Out of the Money	466Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$5.20In the Money	$6.00In the Money	$5.94In the Money	$0.00In the Money	---In the Money	30In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	348Out of the Money	343Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$5.75In the Money	$8.30In the Money	$6.35In the Money	$0.00In the Money	---In the Money	16In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,344Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$5.80In the Money	$8.00In the Money	$7.25In the Money	$-1.04In the Money	5In the Money	21In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	31Out of the Money	3,826Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$8.20In the Money	$9.00In the Money	$7.80In the Money	$-1.82In the Money	1In the Money	3In the Money
SBUXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	315Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$9.00In the Money	$11.15In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.02Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$9.80In the Money	$12.65In the Money	$10.15In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$10.00In the Money	$12.75In the Money	$10.98In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$12.35In the Money	$14.95In the Money	$10.35In the Money	$0.00In the Money	---In the Money	2In 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	63Out of the Money	9,679Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$13.45In the Money	$14.10In the Money	$13.15In the Money	$1.45In the Money	5In the Money	3In 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	35Out of the Money	57Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$14.40In the Money	$15.55In the Money	$14.15In the Money	$0.06In the Money	4In 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	390Out of the Money	61Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$15.75In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,742Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$18.45In the Money	$19.75In the Money	$19.60In the Money	$0.00In the Money	---In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.02Out of the Money	27Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$21.75In the Money	$26.00In the Money	$22.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$27.00In the Money	$30.05In the Money	$28.06In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	995Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$32.90In the Money	$34.85In the Money	$30.95In 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	$0.00Out of the Money	---Out of the Money	647Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$37.75In the Money	$40.05In 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	$-0.01Out of the Money	1Out of the Money	931Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	$42.80In the Money	$45.05In 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	1Out of the Money	1,419Out of the Money	Filter Table By Strike Price of$145.00	SBUXIn the Money	$48.00In the Money	$50.75In the Money	$71.95In 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 20, 2024)

Put Options (expires Friday September 20, 2024)