Stocks Options

LAST PRICE
100.1100
TODAY'S CHANGE (%)
Trending Up0.8800 (0.8868%)

Bid / Lots
100.1200/ 2
Ask / Lots
100.3500/ 1
Open / Previous Close
98.9300 / 99.2300
Day Range
Low 98.4350
High 100.6200
52 Week Range
Low 71.5500
High 103.3200
Volume
6,297,011
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 36.864

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$48.00In the Money	$52.50In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$42.90In the Money	$47.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$38.00In the Money	$42.20In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$33.10In the Money	$37.50In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$28.00In the Money	$32.20In 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	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$23.00In the Money	$27.50In the Money	$24.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$0.51Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$18.10In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
SBUXIn the Money	$15.85In the Money	$16.30In the Money	$16.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$13.10In the Money	$17.50In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money
SBUXIn the Money	$14.00In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
SBUXIn the Money	$13.00In the Money	$13.25In the Money	$14.61In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	---Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	112Out of the Money
SBUXIn the Money	$12.00In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	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	50Out of the Money
SBUXIn the Money	$9.00In the Money	$11.40In the Money	$11.83In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.02Out of the Money	10Out of the Money	218Out of the Money
SBUXIn the Money	$10.00In the Money	$10.25In the Money	$9.54In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	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	268Out of the Money
SBUXIn the Money	$9.00In the Money	$9.30In the Money	$9.39In the Money	$0.19In the Money	28In the Money	60In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
SBUXIn the Money	$6.50In the Money	$8.30In the Money	$7.95In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SBUXIn the Money	$7.00In the Money	$7.35In the Money	$8.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	96Out of the Money
SBUXIn the Money	$6.00In the Money	$6.30In the Money	$4.90In the Money	$-2.80In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
SBUXIn the Money	$4.10In the Money	$5.30In the Money	$5.50In the Money	$1.18In the Money	4In the Money	15In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	527Out of the Money
SBUXIn the Money	$4.00In the Money	$4.30In the Money	$4.48In the Money	$0.13In the Money	32In the Money	32In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	373Out of the Money
SBUXIn the Money	$1.79In the Money	$3.25In the Money	$3.38In the Money	$0.33In the Money	22In the Money	98In the Money	Filter Table By Strike Price of$97.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	330Out of the Money	669Out of the Money
SBUXIn the Money	$1.96In the Money	$2.24In the Money	$2.16In the Money	$0.70In the Money	146In the Money	200In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	744Near the Money	1,499Near the Money
SBUXIn the Money	$0.91In the Money	$1.23In the Money	$1.24In the Money	$0.46In the Money	2,511In the Money	224In the Money	Filter Table By Strike Price of$99.00	SBUXNear the Money	---Near the Money	$0.25Near the Money	$0.01Near the Money	$-0.35Near the Money	860Near the Money	666Near the Money
SBUXUnderlying issue's last price	$0.07Underlying issue's last price	$0.29Underlying issue's last price	$0.18Underlying issue's last price	$-0.07Underlying issue's last price	2,317Underlying issue's last price	1,606Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	SBUXUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.01Underlying issue's last price	$-0.89Underlying issue's last price	921Underlying issue's last price	1,198Underlying issue's last price
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	9,655Near the Money	931Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$0.70In the Money	$0.97In the Money	$0.84In the Money	$-0.97In the Money	692In the Money	933In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	907Near the Money	1,099Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$1.80In the Money	$2.05In the Money	$1.90In the Money	$-0.77In the Money	1,049In the Money	1,150In the Money
SBUXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	242Near the Money	3,549Near the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$1.10In the Money	$5.00In the Money	$2.49In the Money	$-1.01In the Money	98In the Money	91In 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	76Out of the Money	1,118Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$1.60In the Money	$6.30In the Money	$3.65In the Money	$-0.95In the Money	26In the Money	51In 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	68Out of the Money	703Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$2.50In the Money	$7.20In the Money	$4.60In the Money	$-1.05In the Money	5In the Money	68In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	273Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$3.50In the Money	$7.80In the Money	$6.65In 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	4Out of the Money	501Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$4.50In the Money	$8.30In the Money	$7.55In the Money	$1.75In 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	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$5.50In the Money	$9.80In the Money	$7.00In 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	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	314Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$6.50In the Money	$11.00In the Money	$7.25In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	104Out of the Money	339Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$7.50In the Money	$12.00In the Money	$9.57In the Money	$-0.53In the Money	5In the Money	5In the Money
SBUXOut of the Money	---Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$8.50In the Money	$13.10In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money
SBUXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$0.06Out of the Money	1Out of the Money	86Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$9.50In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$10.50In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$11.50In the Money	$16.20In the Money	$14.55In the Money	$14.55In the Money	1In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$12.50In the Money	$17.10In the Money	$15.10In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.56Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$17.50In the Money	$22.10In the Money	$19.40In 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	56Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$22.50In the Money	$27.00In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)