Free Trial

Starbucks (SBUX) Options Chain & Prices

→ Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (From InvestorPlace) (Ad)
Free SBUX Stock Alerts
$77.85
+2.57 (+3.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

SBUX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$63.00$0.008Put200200 - 249
(+149)		58.74%
(+9.45%)		-0.0042711
5/24/2024$65.00$0.010Put42837384157
(+5)		51.95%
(+9.12%)		-0.005743
5/24/2024$65.00$12.834Call6 - 24
(+0)		51.95%
(+9.14%)		0.9945432
5/24/2024$66.00$11.837Call2 - 22
(+2)		48.57%
(+9.00%)		0.9935821
5/24/2024$67.00$0.012Put15 - 15102
(+0)		45.23%
(+8.87%)		-0.007853
5/24/2024$68.00$0.014Put21 - 1861
(+34)		41.82%
(+8.70%)		-0.0093838
5/24/2024$69.00$0.016Put14 - 7268
(+44)		38.44%
(+8.51%)		-0.01135210
5/24/2024$70.00$0.018Put63511826
(+78)		35.05%
(+8.12%)		-0.01396428
5/24/2024$70.00$7.848Call63249
(+3)		35.05%
(+8.15%)		0.98634
5/24/2024$71.00$0.021Put27023114247
(+32)		53.89%
(+29.51%)		-0.01761138
5/24/2024$71.00$6.852Call64 - 12
(+0)		31.67%
(+7.32%)		0.9826714
5/24/2024$72.00$0.026Put2448226403
(+118)		28.37%
(+5.91%)		-0.02324150
5/24/2024$72.00$5.858Call145715
(+5)		28.37%
(+5.93%)		0.97706210
5/24/2024$73.00$0.036Put39473581268
(+575)		25.40%
(+4.57%)		-0.03367797
5/24/2024$73.00$4.869Call38261134
(+3)		25.40%
(+4.25%)		0.96668320
5/24/2024$74.00$0.059Put573871621571
(+219)		23.07%
(+2.77%)		-0.05641166
5/24/2024$74.00$3.893Call23079571012
(+61)		16.19%
(-4.11%)		0.94408177
5/24/2024$75.00$0.117Put1,392236353902
(+218)		21.57%
(+1.74%)		-0.105961366
5/24/2024$75.00$2.952Call1,2853745361506
(+101)		22.07%
(+1.98%)		0.89487354
5/24/2024$76.00$0.248Put1,3284453892267
(+37)		21.14%
(+1.07%)		-0.200049356
5/24/2024$76.00$2.083Call2,2909619082920
(+394)		19.86%
(-0.20%)		0.801638617
5/24/2024$77.00$0.507Put1,439333503176
(+42)		20.11%
(-0.80%)		-0.347535454
5/24/2024$77.00$1.341Call7,3252,9211,5624003
(-56)		20.52%
(-0.65%)		0.6559431,265
5/24/2024$78.00$0.962Put705407116252
(+2)		20.68%
(-1.58%)		-0.53004232
5/24/2024$78.00$0.792Call7,3054,3171,3541465
(+211)		21.00%
(-1.25%)		0.4764871,116
5/24/2024$79.00$1.626Put66181889
(-1)		21.26%
(-2.84%)		-0.69720340
5/24/2024$79.00$0.450Call3,409793188500
(+55)		21.33%
(-2.77%)		0.313089395
5/24/2024$80.00$2.444Put1294528192
(+1)		21.93%
(-22.49%)		-0.81724856
5/24/2024$80.00$0.259Call8,2755,6895584035
(+894)		22.44%
(-3.54%)		0.196529639
5/24/2024$81.00$3.355Put7 - 451
(-10)		24.51%
(-4.61%)		-0.8903047
5/24/2024$81.00$0.160Call2,047882991520
(+8)		24.70%
(-4.40%)		0.125796229
5/24/2024$82.00$4.315Put1022160
(+1)		27.06%
(-18.88%)		-0.93007310
5/24/2024$82.00$0.112Call1,242268712253
(+29)		27.06%
(-4.88%)		0.086828132
5/24/2024$83.00$5.297Put1512103
(-22)		30.04%
(-4.71%)		-0.95124611
5/24/2024$83.00$0.089Call64347636126
(+5)		30.04%
(-4.68%)		0.06536290
5/24/2024$84.00$6.288Put21 - 159
(-15)		33.19%
(-4.26%)		-0.9635682
5/24/2024$84.00$0.075Call32224400
(+236)		33.19%
(-4.23%)		0.05231513
5/24/2024$85.00$7.282Put712187
(-16)		36.31%
(-3.72%)		-0.9718076
5/24/2024$85.00$0.066Call18712228104
(+7)		36.31%
(-3.69%)		0.04332934
5/24/2024$86.00$8.277Put5 - 429
(-29)		39.31%
(-3.17%)		-0.9779765
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
5/24/2024$86.00$0.058Call2651322324
(+0)		39.31%
(-3.14%)		0.03653311
5/24/2024$87.00$9.274Put164 - 93
(-6)		42.15%
(-2.64%)		-0.9828746
5/24/2024$87.00$0.052Call1521140940
(-100)		42.15%
(-2.62%)		0.0311215
5/24/2024$88.00$10.271Put10 - 830
(-42)		44.85%
(-2.15%)		-0.9868537
5/24/2024$88.00$0.046Call40333447
(-33)		44.85%
(-2.13%)		0.02667614
5/24/2024$89.00$11.269Put2 - 29
(-34)		47.41%
(-1.70%)		-0.9903061
5/24/2024$89.00$0.041Call52 - 600
(+0)		47.41%
(-1.67%)		0.0229774
5/24/2024$90.00$0.037Call73141755
(+200)		49.84%
(-1.25%)		0.01987226
5/24/2024$91.00$0.033Call21 - 145
(+1)		52.17%
(-0.87%)		0.0172632
5/24/2024$93.00$0.026Call2412382308
(+0)		56.61%
(-0.18%)		0.0132687
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:SBUX) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research