Stocks Options

LAST PRICE
97.7000
TODAY'S CHANGE (%)
Trending Up0.3800 (0.3905%)

Bid / Lots
97.3000/ 6
Ask / Lots
97.7900/ 5
Open / Previous Close
97.3200 / 97.3200
Day Range
Low 95.3500
High 99.0000
52 Week Range
Low 71.5500
High 107.6600
Volume
12,011,536
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 37.922

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$45.45In the Money	$49.65In the Money	$44.65In the Money	$-2.65In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SBUXIn the Money	$41.25In the Money	$44.65In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$35.40In the Money	$39.65In 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	$0.71Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SBUXIn the Money	$30.45In the Money	$34.65In 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	$0.74Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$29.45In the Money	$33.65In the Money	$0.00In 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	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$28.45In the Money	$32.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SBUXOut of the Money	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
SBUXIn the Money	$27.45In the Money	$31.65In the Money	$0.00In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
SBUXIn the Money	$27.25In the Money	$30.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SBUXOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
SBUXIn the Money	$25.45In the Money	$29.65In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money
SBUXIn the Money	$24.45In the Money	$28.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
SBUXIn the Money	$23.45In the Money	$27.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	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	774Out of the Money
SBUXIn the Money	$23.10In the Money	$26.25In the Money	$0.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
SBUXIn the Money	$22.30In the Money	$24.80In the Money	$23.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$74.00	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	930Out of the Money
SBUXIn the Money	$20.45In the Money	$24.65In the Money	$21.56In the Money	$-0.80In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$75.00	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	2,058Out of the Money
SBUXIn the Money	$20.70In 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$76.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	203Out of the Money	758Out of the Money
SBUXIn the Money	$20.25In the Money	$22.45In the Money	$20.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$77.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,226Out of the Money
SBUXIn the Money	$19.15In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	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	3,040Out of the Money
SBUXIn the Money	$18.25In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,821Out of the Money
SBUXIn the Money	$15.45In the Money	$18.70In the Money	$17.82In the Money	$0.00In the Money	---In the Money	59In 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	$-0.07Out of the Money	22Out of the Money	4,643Out of the Money
SBUXIn the Money	$15.80In the Money	$18.65In the Money	$15.65In the Money	$15.65In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$81.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3Out of the Money	1,122Out of the Money
SBUXIn the Money	$15.20In the Money	$17.65In the Money	$15.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$82.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	165Out of the Money	3,359Out of the Money
SBUXIn the Money	$12.45In the Money	$15.70In the Money	$14.25In the Money	$0.00In the Money	---In the Money	2In 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	$-0.14Out of the Money	21Out of the Money	1,384Out of the Money
SBUXIn the Money	$13.45In the Money	$13.70In the Money	$13.10In the Money	$-0.60In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	264Out of the Money	2,409Out of the Money
SBUXIn the Money	$10.55In the Money	$14.65In the Money	$11.30In the Money	$-1.26In the Money	43In the Money	51In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	1,537Out of the Money	2,613Out of the Money
SBUXIn the Money	$10.90In the Money	$13.70In the Money	$11.95In the Money	$0.44In the Money	63In the Money	10In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	429Out of the Money	1,264Out of the Money
SBUXIn the Money	$10.45In the Money	$10.70In the Money	$10.20In the Money	$-0.37In the Money	64In the Money	30In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	634Out of the Money	882Out of the Money
SBUXIn the Money	$9.25In the Money	$10.60In the Money	$8.45In the Money	$-1.85In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.40Out of the Money	679Out of the Money	1,345Out of the Money
SBUXIn the Money	$6.80In the Money	$9.70In the Money	$8.85In the Money	$-0.16In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.43Out of the Money	1,246Out of the Money	1,092Out of the Money
SBUXIn the Money	$7.40In the Money	$8.40In the Money	$8.00In the Money	$0.00In the Money	124In the Money	126In 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	$-0.56Out of the Money	6,437Out of the Money	11,078Out of the Money
SBUXIn the Money	$5.90In the Money	$7.75In the Money	$5.60In the Money	$-1.28In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.69Out of the Money	837Out of the Money	2,616Out of the Money
SBUXIn the Money	$4.70In the Money	$6.75In the Money	$3.98In the Money	$-2.27In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.83Out of the Money	4,947Out of the Money	5,425Out of the Money
SBUXIn the Money	$4.15In the Money	$5.60In the Money	$3.40In the Money	$-2.05In the Money	38In the Money	105In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-1.01Out of the Money	1,399Out of the Money	5,546Out of the Money
SBUXIn the Money	$3.10In the Money	$5.50In the Money	$3.83In the Money	$-0.92In the Money	55In the Money	494In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-1.26Out of the Money	1,570Out of the Money	1,751Out of the Money
SBUXIn the Money	$2.50In the Money	$3.75In the Money	$2.75In the Money	$-1.32In the Money	261In the Money	1,157In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.11Near the Money	$0.13Near the Money	$0.13Near the Money	$-1.56Near the Money	2,910Near the Money	3,505Near the Money
SBUXIn the Money	$1.62In the Money	$2.04In the Money	$1.83In the Money	$-1.60In the Money	275In the Money	1,033In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	$0.18Near the Money	$0.25Near the Money	$0.22Near the Money	$-1.79Near the Money	4,967Near the Money	1,942Near the Money
SBUXUnderlying issue's last price	$0.80Underlying issue's last price	$1.49Underlying issue's last price	$1.09Underlying issue's last price	$-1.79Underlying issue's last price	1,050Underlying issue's last price	4,653Underlying issue's last price	Filter Table By Strike Price of$97.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.47Underlying issue's last price	$0.51Underlying issue's last price	$0.49Underlying issue's last price	$-1.93Underlying issue's last price	2,834Underlying issue's last price	3,231Underlying issue's last price
SBUXNear the Money	$0.47Near the Money	$0.70Near the Money	$0.51Near the Money	$-1.87Near the Money	1,560Near the Money	4,438Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$0.65In the Money	$1.15In the Money	$0.93In the Money	$-2.04In the Money	1,543In the Money	1,596In the Money
SBUXNear the Money	$0.22Near the Money	$0.27Near the Money	$0.23Near the Money	$-1.72Near the Money	3,233Near the Money	2,994Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$1.26In the Money	$1.82In the Money	$1.36In the Money	$-2.24In the Money	314In the Money	665In the Money
SBUXNear the Money	$0.09Near the Money	$0.14Near the Money	$0.12Near the Money	$-1.45Near the Money	4,309Near the Money	7,121Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$2.08In the Money	$2.88In the Money	$2.47In the Money	$-1.63In the Money	461In the Money	474In the Money
SBUXOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-1.26Out of the Money	1,247Out of the Money	2,148Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$3.10In the Money	$4.65In the Money	$3.60In the Money	$-1.25In the Money	17In the Money	67In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$-0.97Out of the Money	1,302Out of the Money	1,269Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$3.50In the Money	$5.50In the Money	$4.50In the Money	$-1.15In the Money	1,026In the Money	521In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.81Out of the Money	1,065Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$3.50In the Money	$6.10In the Money	$6.53In the Money	$-0.02In the Money	10In the Money	80In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.61Out of the Money	405Out of the Money	1,413Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$4.40In the Money	$7.30In the Money	$7.80In the Money	$0.54In the Money	21In the Money	25In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.45Out of the Money	1,019Out of the Money	3,009Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$5.40In the Money	$8.35In the Money	$7.49In the Money	$-0.24In the Money	13In the Money	28In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	282Out of the Money	1,415Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$6.45In the Money	$9.20In the Money	$8.15In the Money	$-0.86In the Money	18In the Money	21In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	374Out of the Money	1,523Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$8.35In the Money	$10.20In the Money	$8.93In the Money	$-1.06In the Money	23In the Money	19In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	80Out of the Money	1,974Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$8.35In the Money	$12.60In the Money	$11.90In the Money	$2.39In the Money	2In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	25Out of the Money	534Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$10.35In the Money	$12.60In the Money	$10.80In the Money	$-0.80In the Money	34In the Money	10In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	343Out of the Money	1,487Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$12.35In the Money	$13.45In the Money	$13.60In the Money	$0.70In the Money	11In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	21Out of the Money	1,056Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$12.40In the Money	$14.20In the Money	$13.15In the Money	$-0.70In the Money	2In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	253Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$13.35In the Money	$15.20In the Money	$14.90In the Money	$0.42In the Money	9In the Money	3In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	223Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$14.35In the Money	$16.50In the Money	$15.50In the Money	$15.50In the Money	3In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	166Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$15.35In the Money	$17.35In the Money	$18.15In the Money	$2.60In the Money	11In the Money	1In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	22Out of the Money	515Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$17.35In the Money	$17.60In the Money	$17.20In the Money	$17.20In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	632Out of the Money	Filter Table By Strike Price of$116.00	SBUXIn the Money	$18.40In the Money	$18.60In the Money	$18.55In the Money	$-0.25In the Money	1In the Money	3In 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	2,638Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$21.35In the Money	$22.70In the Money	$22.68In 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 01, 2024)

Put Options (expires Friday November 01, 2024)