Stocks Options

LAST PRICE
99.0900
TODAY'S CHANGE (%)
Trending Down-1.2200 (-1.2162%)

Bid / Lots
99.0900/ 2
Ask / Lots
99.1000/ 3
Open / Previous Close
100.1300 / 100.3100
Day Range
Low 98.4172
High 100.5400
52 Week Range
Low 71.5500
High 107.6600
Volume
5,218,498
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 36.861

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$57.05In the Money	$61.00In the Money	$0.00In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SBUXIn the Money	$52.05In the Money	$56.00In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SBUXIn the Money	$47.05In the Money	$50.70In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SBUXIn the Money	$42.05In the Money	$46.00In the Money	$43.00In the Money	$1.54In the Money	1In the Money	1In 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	123Out of the Money
SBUXIn the Money	$37.05In the Money	$41.00In the Money	$37.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
SBUXIn the Money	$32.25In the Money	$36.00In the Money	$31.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	886Out of the Money
SBUXIn the Money	$27.05In the Money	$31.00In the Money	$27.51In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$70.00	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	4,293Out of the Money
SBUXIn the Money	$23.45In the Money	$24.60In the Money	$23.80In the Money	$-1.99In the Money	52In the Money	318In the Money	Filter Table By Strike Price of$75.00	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	5,358Out of the Money
SBUXIn the Money	$19.10In the Money	$19.25In the Money	$18.76In the Money	$-2.00In the Money	16In the Money	724In 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	6Out of the Money	7,675Out of the Money
SBUXIn the Money	$18.05In the Money	$18.45In the Money	$18.95In the Money	$18.95In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SBUXIn the Money	$17.05In the Money	$17.25In the Money	$16.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
SBUXIn the Money	$16.05In the Money	$16.25In 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	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
SBUXIn the Money	$15.05In the Money	$15.30In the Money	$0.00In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	193Out of the Money
SBUXIn the Money	$14.05In the Money	$14.25In the Money	$13.64In the Money	$-2.24In the Money	10In the Money	805In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	3,494Out of the Money
SBUXIn the Money	$13.00In the Money	$13.25In the Money	$11.75In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
SBUXIn the Money	$12.00In the Money	$12.25In the Money	$10.24In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$87.00	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	385Out of the Money
SBUXIn the Money	$11.05In the Money	$11.25In the Money	$12.20In the Money	$2.96In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	363Out of the Money
SBUXIn the Money	$10.05In the Money	$10.25In the Money	$8.15In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.01Out of the Money	$0.62Out of the Money	$0.04Out of the Money	$0.03Out of the Money	3Out of the Money	256Out of the Money
SBUXIn the Money	$9.05In the Money	$9.25In the Money	$8.87In the Money	$-1.34In the Money	55In the Money	4,347In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	85Out of the Money	10,635Out of the Money
SBUXIn the Money	$8.05In the Money	$8.30In the Money	$10.00In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	9Out of the Money	302Out of the Money
SBUXIn the Money	$7.05In the Money	$7.30In the Money	$6.65In the Money	$1.45In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	520Out of the Money
SBUXIn the Money	$6.00In the Money	$6.25In the Money	$5.60In the Money	$-2.78In the Money	9In the Money	49In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	43Out of the Money	675Out of the Money
SBUXIn the Money	$5.10In the Money	$5.30In the Money	$5.95In the Money	$-0.85In the Money	3In the Money	67In 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	$0.02Out of the Money	71Out of the Money	1,154Out of the Money
SBUXIn the Money	$4.10In the Money	$4.30In the Money	$3.96In the Money	$-1.31In the Money	111In the Money	8,165In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.06Out of the Money	618Out of the Money	7,217Out of the Money
SBUXIn the Money	$3.15In the Money	$3.30In the Money	$3.20In the Money	$-1.35In the Money	18In the Money	549In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.10Out of the Money	164Out of the Money	1,587Out of the Money
SBUXIn the Money	$2.30In the Money	$2.40In the Money	$2.00In the Money	$-1.73In the Money	66In the Money	1,716In the Money	Filter Table By Strike Price of$97.00	SBUXNear the Money	$0.40Near the Money	$0.44Near the Money	$0.40Near the Money	$0.10Near the Money	215Near the Money	1,351Near the Money
SBUXIn the Money	$1.55In the Money	$1.61In the Money	$1.61In the Money	$-1.14In the Money	199In the Money	1,392In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	$0.72Near the Money	$0.76Near the Money	$0.75Near the Money	$0.27Near the Money	584Near the Money	1,136Near the Money
SBUXUnderlying issue's last price	$0.95Underlying issue's last price	$1.00Underlying issue's last price	$1.00Underlying issue's last price	$-0.85Underlying issue's last price	653Underlying issue's last price	1,582Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	SBUXUnderlying issue's last price	$1.20Underlying issue's last price	$1.26Underlying issue's last price	$1.23Underlying issue's last price	$0.40Underlying issue's last price	1,685Underlying issue's last price	1,232Underlying issue's last price
SBUXNear the Money	$0.53Near the Money	$0.57Near the Money	$0.55Near the Money	$-0.69Near the Money	813Near the Money	11,029Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$1.85In the Money	$1.92In the Money	$1.98In the Money	$0.70In the Money	359In the Money	1,801In the Money
SBUXNear the Money	$0.28Near the Money	$0.31Near the Money	$0.30Near the Money	$-0.48Near the Money	230Near the Money	696Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$2.63In the Money	$2.73In the Money	$2.70In the Money	$0.80In the Money	79In the Money	204In the Money
SBUXNear the Money	$0.14Near the Money	$0.18Near the Money	$0.18Near the Money	$-0.30Near the Money	327Near the Money	1,889Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$3.50In the Money	$3.60In the Money	$4.00In the Money	$1.80In the Money	46In the Money	131In the Money
SBUXOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.20Out of the Money	327Out of the Money	537Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$4.40In the Money	$4.55In the Money	$5.00In the Money	$1.85In the Money	11In the Money	31In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	254Out of the Money	615Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$5.40In the Money	$5.55In the Money	$5.65In the Money	$1.25In the Money	3In the Money	74In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	853Out of the Money	6,468Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$6.15In the Money	$6.55In the Money	$6.05In the Money	$1.25In the Money	21In the Money	118In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	8Out of the Money	573Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$7.30In the Money	$7.55In the Money	$8.90In the Money	$0.00In the Money	---In the Money	15In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	3Out of the Money	388Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$8.35In the Money	$8.50In the Money	$7.15In the Money	$-3.13In the Money	1In the Money	41In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	1,107Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$9.35In the Money	$9.55In the Money	$10.80In the Money	$0.00In the Money	---In the Money	9In the Money
SBUXOut of the Money	$0.01Out of the Money	$1.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$10.30In the Money	$10.50In the Money	$13.40In the Money	$0.00In the Money	---In 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	134Out of the Money	4,948Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$11.30In the Money	$11.55In the Money	$10.27In the Money	$0.40In the Money	3In the Money	99In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$12.30In the Money	$12.55In the Money	$15.50In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,123Out of the Money	2,360Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$16.35In the Money	$16.55In the Money	$17.60In the Money	$0.00In the Money	---In the Money	92In the Money
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	210Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$21.30In the Money	$21.50In the Money	$20.60In the Money	$-3.10In the Money	4In the Money	10In 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	101Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$26.10In the Money	$28.30In the Money	$27.55In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$130.00	SBUXIn the Money	$29.85In the Money	$32.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$135.00	SBUXIn the Money	$34.65In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,044Out of the Money	Filter Table By Strike Price of$140.00	SBUXIn the Money	$40.10In the Money	$42.45In the Money	$43.00In the Money	$0.00In the Money	---In the Money	1In 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 15, 2024)

Put Options (expires Friday November 15, 2024)