Free Trial

Starbucks (SBUX) Options Chain & Prices

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free SBUX Stock Alerts
$76.11
+0.43 (+0.57%)
(As of 05/10/2024 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
5/17/2024$63.00$0.011Put2332231507
(+227)		53.43%
(+3.67%)		-0.00645950
5/17/2024$64.00$0.013Put11 - 293
(+177)		50.06%
(+3.54%)		-0.0077281
5/17/2024$65.00$0.015Put3411 - 841
(-42)		46.72%
(+3.41%)		-0.00936117
5/17/2024$66.00$0.018Put247 - 192199
(+72)		43.39%
(+3.28%)		-0.01151323
5/17/2024$67.00$0.021Put15927131210
(+2)		40.09%
(+3.13%)		-0.0144238
5/17/2024$68.00$0.025Put627391234
(+1)		36.81%
(+2.92%)		-0.01849219
5/17/2024$68.00$8.128Call1 - - 18
(+0)		36.78%
(+2.89%)		0.992781
5/17/2024$69.00$0.032Put3362302260
(+6)		33.55%
(+2.55%)		-0.02438612
5/17/2024$69.00$7.131Call6 - - 14
(+0)		33.52%
(+2.52%)		0.9903811
5/17/2024$70.00$0.041Put278321123832
(-37)		30.32%
(+1.94%)		-0.03350699
5/17/2024$70.00$6.134Call1212 - 505
(-35)		30.32%
(+30.32%)		0.9868343
5/17/2024$71.00$0.057Put23948842510
(-10)		27.29%
(+1.00%)		-0.04841657
5/17/2024$71.00$5.141Call53 - 334
(-18)		27.26%
(+27.26%)		0.9801043
5/17/2024$72.00$0.088Put277104372953
(+72)		24.11%
(-0.15%)		-0.076472105
5/17/2024$72.00$4.153Call19541961
(-139)		24.53%
(+1.91%)		0.96652315
5/17/2024$73.00$0.153Put9192574834960
(+1177)		22.35%
(-0.71%)		-0.130796164
5/17/2024$73.00$3.182Call18395393239
(+34)		20.38%
(-1.47%)		0.93535672
5/17/2024$74.00$0.296Put7562643052380
(+613)		20.82%
(-1.34%)		-0.231532196
5/17/2024$74.00$2.257Call456111604727
(-477)		20.82%
(-0.52%)		0.864597137
5/17/2024$75.00$0.584Put4,3028492,8113188
(+470)		21.05%
(-1.42%)		-0.389415633
5/17/2024$75.00$1.441Call3,94778756013023
(-658)		20.27%
(-1.13%)		0.726865937
5/17/2024$76.00$1.079Put7662961831882
(+20)		19.73%
(-2.73%)		-0.576325222
5/17/2024$76.00$0.822Call3,8821,4611,32715237
(+3959)		19.77%
(-2.99%)		0.528885897
5/17/2024$77.00$1.782Put9871057983290
(+3014)		23.06%
(-0.39%)		-0.736131
5/17/2024$77.00$0.436Call4,9971,7589876283
(+3377)		21.29%
(-2.05%)		0.33445758
5/17/2024$78.00$2.635Put432281926
(+6)		18.89%
(-6.13%)		-0.83873125
5/17/2024$78.00$0.241Call1,5216442201250
(+27)		23.00%
(-1.65%)		0.200702354
5/17/2024$79.00$3.566Put5 - 1116
(-1)		25.15%
(-1.89%)		-0.8948255
5/17/2024$79.00$0.150Call64943070702
(+120)		25.15%
(-1.89%)		0.125811140
5/17/2024$80.00$4.532Put812210274
(+6)		28.10%
(-1.72%)		-0.92482521
5/17/2024$80.00$0.108Call9,6526,0024303680
(+1087)		28.10%
(-1.65%)		0.086844460
5/17/2024$81.00$5.514Put4 - - 164
(+3)		31.26%
(-0.75%)		-0.9422532
5/17/2024$81.00$0.085Call1032825420
(+151)		30.75%
(-1.68%)		0.06464630
5/17/2024$82.00$6.501Put18 - - 612
(+0)		34.41%
(-0.35%)		-0.9536075
5/17/2024$82.00$0.071Call1973918546
(+57)		34.38%
(-0.39%)		0.05074757
5/17/2024$83.00$0.060Call722835308
(+80)		37.45%
(-0.93%)		0.04099417
5/17/2024$84.00$0.053Call14112178
(+0)		40.43%
(+0.13%)		0.0339729
5/17/2024$85.00$9.478Put1214266262
(-17)		43.27%
(-1.37%)		-0.9725737
5/17/2024$85.00$0.046Call188391372080
(+7)		43.24%
(-0.48%)		0.02861915
5/17/2024$86.00$0.041Call140 - 140324
(-100)		45.99%
(+0.42%)		0.02446313
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
5/17/2024$87.00$0.037Call22211012512
(+6)		48.64%
(+1.17%)		0.02109316
5/17/2024$88.00$12.464Put1 - - 663
(+0)		51.25%
(+0.73%)		-0.981881
5/17/2024$88.00$0.033Call8239401469
(+69)		51.22%
(+0.70%)		0.01841117
5/17/2024$89.00$0.030Call109 - 1702
(+16)		53.71%
(+0.83%)		0.016164
5/17/2024$90.00$14.457Put23544167
(-12)		56.17%
(+0.98%)		-0.98569216
5/17/2024$90.00$0.027Call7867620153
(-27)		56.14%
(+0.95%)		0.01432325
5/17/2024$91.00$0.025Call6 - 52587
(+0)		58.51%
(+1.07%)		0.0127656
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 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company