Stocks Options

LAST PRICE
97.0300
TODAY'S CHANGE (%)
Trending Down-1.8400 (-1.8610%)

Bid / Lots
96.9600/ 1
Ask / Lots
97.0500/ 3
Open / Previous Close
98.5900 / 98.8700
Day Range
Low 96.6950
High 98.8100
52 Week Range
Low 71.5500
High 107.6600
Volume
7,049,097
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 36.825

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	$45.05In the Money	$49.10In 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	$40.25In the Money	$44.05In 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	$35.20In the Money	$38.90In 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	$30.15In the Money	$33.95In 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	$25.65In the Money	$28.60In 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	24Out of the Money	252Out of the Money
SBUXIn the Money	$21.90In the Money	$22.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	395Out of the Money
SBUXIn the Money	$17.00In the Money	$17.25In the Money	$17.10In the Money	$-1.80In the Money	9In 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	294Out of the Money	1,006Out of the Money
SBUXIn the Money	$16.00In the Money	$16.30In 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	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
SBUXIn the Money	$15.00In the Money	$15.25In 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	$0.20Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	96Out of the Money
SBUXIn the Money	$13.95In the Money	$14.30In 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	$0.09Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	253Out of the Money	116Out of the Money
SBUXIn the Money	$12.95In the Money	$13.30In 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	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	73Out of the Money	588Out of the Money
SBUXIn the Money	$12.05In the Money	$12.30In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	151Out of the Money	615Out of the Money
SBUXIn the Money	$11.00In the Money	$11.35In 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	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	65Out of the Money	1,464Out of the Money
SBUXIn the Money	$9.05In the Money	$10.30In 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	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	362Out of the Money
SBUXIn the Money	$7.75In the Money	$9.35In 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	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	52Out of the Money	387Out of the Money
SBUXIn the Money	$7.15In the Money	$8.35In the Money	$8.25In the Money	$-0.77In the Money	2In the Money	55In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	120Out of the Money	223Out of the Money
SBUXIn the Money	$7.10In the Money	$7.40In the Money	$7.12In the Money	$-1.96In the Money	5In the Money	79In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	435Out of the Money	1,841Out of the Money
SBUXIn the Money	$6.15In the Money	$6.40In the Money	$6.40In the Money	$-0.70In the Money	2In the Money	17In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.03Out of the Money	441Out of the Money	263Out of the Money
SBUXIn the Money	$5.25In the Money	$5.40In the Money	$5.37In the Money	$0.57In the Money	3In the Money	27In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.05Out of the Money	114Out of the Money	267Out of the Money
SBUXIn the Money	$4.35In the Money	$4.50In the Money	$4.55In the Money	$-0.10In the Money	2In the Money	31In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$0.10Out of the Money	428Out of the Money	602Out of the Money
SBUXIn the Money	$3.50In the Money	$3.65In the Money	$3.70In the Money	$-1.60In the Money	28In the Money	58In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$0.17Out of the Money	294Out of the Money	711Out of the Money
SBUXIn the Money	$2.75In the Money	$3.25In the Money	$2.76In the Money	$-1.82In the Money	31In the Money	198In the Money	Filter Table By Strike Price of$95.00	SBUXNear the Money	$0.66Near the Money	$0.70Near the Money	$0.70Near the Money	$0.27Near the Money	411Near the Money	959Near the Money
SBUXIn the Money	$2.08In the Money	$2.15In the Money	$2.08In the Money	$-1.52In the Money	134In the Money	348In the Money	Filter Table By Strike Price of$96.00	SBUXNear the Money	$0.98Near the Money	$1.03Near the Money	$1.01Near the Money	$0.39Near the Money	419Near the Money	1,224Near the Money
SBUXUnderlying issue's last price	$1.49Underlying issue's last price	$1.73Underlying issue's last price	$1.55Underlying issue's last price	$-1.38Underlying issue's last price	196Underlying 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	$1.39Underlying issue's last price	$1.49Underlying issue's last price	$1.42Underlying issue's last price	$0.60Underlying issue's last price	604Underlying issue's last price	1,315Underlying issue's last price
SBUXNear the Money	$1.03Near the Money	$1.08Near the Money	$1.08Near the Money	$-1.15Near the Money	774Near the Money	1,122Near the Money	Filter Table By Strike Price of$98.00	SBUXIn the Money	$1.92In the Money	$1.98In the Money	$1.91In the Money	$0.71In the Money	446In the Money	1,103In the Money
SBUXNear the Money	$0.68Near the Money	$0.73Near the Money	$0.71Near the Money	$-1.00Near the Money	348Near the Money	1,048Near the Money	Filter Table By Strike Price of$99.00	SBUXIn the Money	$2.56In the Money	$2.66In the Money	$2.60In the Money	$0.92In the Money	278In the Money	889In the Money
SBUXNear the Money	$0.43Near the Money	$0.48Near the Money	$0.46Near the Money	$-0.79Near the Money	546Near the Money	2,296Near the Money	Filter Table By Strike Price of$100.00	SBUXIn the Money	$3.30In the Money	$3.40In the Money	$3.40In the Money	$1.20In the Money	372In the Money	1,385In the Money
SBUXOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.63Out of the Money	239Out of the Money	433Out of the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$4.10In the Money	$4.25In the Money	$4.25In the Money	$1.42In the Money	24In the Money	275In the Money
SBUXOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.43Out of the Money	501Out of the Money	438Out of the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$5.00In the Money	$5.20In the Money	$5.30In the Money	$1.80In the Money	224In the Money	739In the Money
SBUXOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.30Out of the Money	301Out of the Money	661Out of the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$5.95In the Money	$6.15In the Money	$5.70In the Money	$0.95In the Money	165In the Money	27In the Money
SBUXOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.18Out of the Money	186Out of the Money	307Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$6.90In the Money	$7.10In the Money	$5.90In the Money	$0.62In the Money	5In the Money	9In the Money
SBUXOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	179Out of the Money	2,427Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$7.85In the Money	$8.15In the Money	$7.00In the Money	$0.85In the Money	11In the Money	6In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	93Out of the Money	292Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$8.85In the Money	$9.10In the Money	$8.70In the Money	$0.20In the Money	4In the Money	4In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	60Out of the Money	100Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$9.90In the Money	$10.10In the Money	$9.90In the Money	$0.50In the Money	2In the Money	8In the Money
SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	26Out of the Money	453Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$10.85In the Money	$11.15In the Money	$10.35In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	13Out of the Money	463Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$11.20In the Money	$12.10In 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	46Out of the Money	686Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$11.85In the Money	$13.80In the Money	$11.20In the Money	$0.00In the Money	---In the Money	6In the Money
SBUXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.01Out of the Money	6Out of the Money	108Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$13.85In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.38Out 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	$14.80In the Money	$15.10In 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	$15.85In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out 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	$16.85In the Money	$17.10In the Money	$15.70In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out 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	$17.50In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.01Out 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	$18.85In the Money	$19.10In 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	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	434Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$22.85In the Money	$23.10In 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)