Free Trial

Starbucks (SBUX) Options Chain & Prices

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free SBUX Stock Alerts
$77.54
-0.31 (-0.40%)
(As of 05/20/2024 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$65.00$0.008Put33 - 514
(+357)		65.85%
(+13.90%)		-0.0046351
5/24/2024$68.00$0.011Put29 - 27845
(-16)		52.62%
(+10.80%)		-0.00781915
5/24/2024$69.00$0.012Put2 - 2260
(-8)		48.33%
(+9.89%)		-0.009512
5/24/2024$70.00$0.014Put19810170802
(-24)		43.86%
(+8.81%)		-0.01186823
5/24/2024$70.00$7.660Call4 - - 50
(+1)		43.94%
(+8.89%)		0.9888164
5/24/2024$71.00$0.017Put60 - 4359
(+112)		39.45%
(-14.44%)		-0.01510921
5/24/2024$71.00$6.663Call6 - - 12
(+0)		39.53%
(+7.86%)		0.9856021
5/24/2024$72.00$0.020Put802511417
(+14)		35.14%
(+6.76%)		-0.01983735
5/24/2024$73.00$0.026Put18055301191
(-77)		30.87%
(+5.48%)		-0.02796851
5/24/2024$73.00$4.654Call5 - 441
(+7)		30.80%
(+5.40%)		0.972534
5/24/2024$74.00$0.041Put28179861680
(+109)		27.08%
(+4.00%)		-0.0456476
5/24/2024$74.00$3.669Call1457959
(-53)		27.08%
(+10.88%)		0.9551689
5/24/2024$75.00$0.079Put9582583551381
(+479)		24.55%
(+2.98%)		-0.087611226
5/24/2024$75.00$2.709Call527271431446
(-60)		24.40%
(+2.32%)		0.91227259
5/24/2024$76.00$0.187Put2,3417448912394
(+127)		22.83%
(+1.69%)		-0.184757437
5/24/2024$76.00$1.836Call9964013662699
(-221)		24.66%
(+4.79%)		0.817307187
5/24/2024$77.00$0.440Put2,642876894833
(+657)		22.09%
(+1.97%)		-0.358885562
5/24/2024$77.00$1.074Call2,9515591,2012910
(-1093)		22.32%
(+1.80%)		0.641469660
5/24/2024$78.00$0.943Put1,159398438456
(+204)		22.52%
(+1.85%)		-0.582916281
5/24/2024$78.00$0.564Call6,6121,8482,7832142
(+677)		22.80%
(+1.80%)		0.4259931,362
5/24/2024$79.00$1.672Put85547124
(+35)		23.99%
(+2.73%)		-0.76462542
5/24/2024$79.00$0.288Call4,5431,6291,8492598
(+2098)		24.12%
(+2.79%)		0.252275932
5/24/2024$80.00$2.531Put1308530235
(+43)		26.13%
(+4.20%)		-0.87461741
5/24/2024$80.00$0.152Call10,4465,0934,1708131
(+4096)		26.41%
(+3.97%)		0.1433191,657
5/24/2024$81.00$3.482Put33 - 55
(+4)		29.12%
(+4.61%)		-0.9324223
5/24/2024$81.00$0.091Call1,3395834821988
(+1468)		27.21%
(+2.51%)		0.08649254
5/24/2024$82.00$4.483Put511158
(-2)		32.84%
(+5.78%)		-0.9604865
5/24/2024$82.00$0.066Call1,0503053821274
(+1021)		32.76%
(+5.70%)		0.059542123
5/24/2024$83.00$5.455Put64 - 105
(+2)		36.66%
(+6.62%)		-0.9743885
5/24/2024$83.00$0.052Call555236246624
(+498)		34.91%
(+4.87%)		0.04433949
5/24/2024$84.00$6.470Put6 - 2158
(-1)		40.65%
(+7.46%)		-0.9829976
5/24/2024$84.00$0.043Call641541411
(+11)		40.56%
(+7.37%)		0.03474843
5/24/2024$85.00$7.448Put7220 - 187
(+0)		44.35%
(+8.04%)		-0.9887125
5/24/2024$85.00$0.037Call18036130257
(+153)		44.35%
(+8.04%)		0.028092109
5/24/2024$86.00$8.466Put36 - - 30
(+1)		48.11%
(+8.80%)		-0.9925341
5/24/2024$86.00$0.032Call2123055566
(+242)		48.11%
(+8.80%)		0.02313964
5/24/2024$87.00$9.446Put80 - 283
(-10)		51.60%
(+9.45%)		-0.9949683
5/24/2024$87.00$0.028Call658501041
(+101)		51.60%
(+9.45%)		0.01958329
5/24/2024$88.00$10.445Put50 - - 30
(+0)		55.10%
(+10.25%)		-0.9966021
5/24/2024$88.00$0.025Call27621459
(+12)		55.18%
(+10.33%)		0.01672818
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
5/24/2024$90.00$0.021Call66462766
(+11)		61.89%
(+12.05%)		0.0128734
5/24/2024$91.00$0.019Call3158305146
(+1)		65.27%
(+13.10%)		0.01141230
5/24/2024$92.00$0.018Call431 - 379821
(+0)		68.50%
(+14.08%)		0.01024118
5/24/2024$93.00$0.017Call963659326
(+18)		71.59%
(+14.97%)		0.00927821
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 5/21/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
4 Cryptos BETTER than Bitcoin
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Bill Clinton Backing Biden Replacement???
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Crypto for AI
Weiss Ratings