Free Trial

Starbucks (SBUX) Options Chain & Prices

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free SBUX Stock Alerts
$88.25
+0.41 (+0.47%)
(As of 04/26/2024 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
5/3/2024$71.00$0.025Put44 - 12
(+10)		68.05%
(+0.77%)		-0.0092581
5/3/2024$72.00$0.033Put3932137140
(+0)		66.45%
(+1.13%)		-0.01198156
5/3/2024$74.00$0.059Put3 - - 22
(+3)		63.73%
(+1.79%)		-0.0206663
5/3/2024$75.00$0.080Put1651158252
(+17)		62.57%
(+2.08%)		-0.02733118
5/3/2024$76.00$0.108Put60 - 479
(+7)		61.53%
(+2.33%)		-0.0361175
5/3/2024$76.00$12.449Call2 - - 0
(+0)		61.54%
(+2.32%)		0.9639322
5/3/2024$77.00$0.147Put6153292
(+4)		60.59%
(+2.53%)		-0.04755310
5/3/2024$78.00$0.199Put3865819
(+8)		59.74%
(+2.70%)		-0.06209316
5/3/2024$78.00$10.541Call11 - 0
(+0)		59.74%
(+2.69%)		0.9379061
5/3/2024$79.00$0.269Put21362163288
(+7)		58.98%
(+2.83%)		-0.08083232
5/3/2024$80.00$0.360Put1,37638491506
(+33)		58.36%
(+2.93%)		-0.10381207
5/3/2024$81.00$0.482Put75117293
(+36)		57.89%
(+3.02%)		-0.13229831
5/3/2024$81.00$7.827Call2 - - 10
(+0)		57.53%
(+2.66%)		0.867812
5/3/2024$82.00$0.641Put29113626630
(+28)		57.62%
(+3.10%)		-0.16665652
5/3/2024$83.00$0.847Put21913522535
(+44)		57.59%
(+3.20%)		-0.20697652
5/3/2024$83.00$6.194Call10 - - 53
(+0)		57.59%
(+3.20%)		0.7932761
5/3/2024$84.00$1.106Put2945852785
(+15)		58.35%
(+3.93%)		-0.252665100
5/3/2024$84.00$5.454Call10 - - 51
(+1)		57.74%
(+3.32%)		0.747691
5/3/2024$85.00$1.421Put18449181105
(+49)		57.83%
(+2.44%)		-0.30253973
5/3/2024$85.00$4.769Call84476164
(+2)		58.01%
(+3.45%)		0.69793740
5/3/2024$86.00$1.790Put1011437697
(-4)		57.71%
(+3.02%)		-0.35526557
5/3/2024$86.00$4.138Call35 - - 901
(+3)		58.26%
(+3.57%)		0.64534912
5/3/2024$87.00$2.211Put92430776733
(+17)		58.44%
(+3.66%)		-0.409717257
5/3/2024$87.00$3.560Call25057801051
(+4)		58.44%
(+3.66%)		0.5910636
5/3/2024$88.00$2.683Put458482412169
(+331)		58.50%
(+3.40%)		-0.4650185
5/3/2024$88.00$3.032Call263101114994
(+75)		59.36%
(+4.56%)		0.53595475
5/3/2024$89.00$3.206Put65 - 34374
(+71)		58.46%
(+3.71%)		-0.52036830
5/3/2024$89.00$2.555Call794953311806
(+148)		58.57%
(+3.81%)		0.480815183
5/3/2024$90.00$3.781Put921020449
(+70)		58.36%
(+3.69%)		-0.5749724
5/3/2024$90.00$2.129Call536911782396
(+30)		58.36%
(+3.69%)		0.426455163
5/3/2024$91.00$4.408Put38 - 14170
(+60)		58.25%
(+3.67%)		-0.62789510
5/3/2024$91.00$1.756Call648202139568
(+84)		58.11%
(+3.53%)		0.373805135
5/3/2024$92.00$5.087Put9 - 63114
(+0)		58.16%
(+3.67%)		-0.6781465
5/3/2024$92.00$1.434Call1,0791242311764
(+26)		57.78%
(+3.29%)		0.323857275
5/3/2024$93.00$5.816Put4 - - 24
(+1)		58.15%
(+3.71%)		-0.7248114
5/3/2024$93.00$1.162Call31310034733
(+51)		58.15%
(+3.70%)		0.27751993
5/3/2024$94.00$6.592Put14 - 227
(+0)		58.23%
(+3.78%)		-0.7672146
5/3/2024$94.00$0.936Call2412963614
(+8)		58.62%
(+4.17%)		0.23546292
5/3/2024$95.00$7.407Put1 - - 63
(+0)		58.40%
(+3.86%)		-0.8049711
5/3/2024$95.00$0.750Call444100651218
(+4)		58.29%
(+3.74%)		0.198065138
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
5/3/2024$96.00$8.259Put3 - - 26
(+0)		58.66%
(+3.95%)		-0.837991
5/3/2024$96.00$0.599Call2397615336
(+34)		58.86%
(+4.14%)		0.16541540
5/3/2024$97.00$0.478Call174444355
(+9)		59.00%
(+4.01%)		0.13732947
5/3/2024$98.00$0.379Call643431331
(+19)		59.41%
(+4.05%)		0.113237135
5/3/2024$99.00$0.302Call20211015149
(+10)		59.89%
(+4.04%)		0.09324938
5/3/2024$100.00$0.241Call205866424
(+5)		60.42%
(+3.96%)		0.07661490
5/3/2024$101.00$12.866Put1 - - 0
(+0)		61.00%
(+3.81%)		-0.9421911
5/3/2024$101.00$0.193Call6274691
(+0)		61.00%
(+3.82%)		0.06303118
5/3/2024$102.00$0.154Call55 - 89
(+3)		61.64%
(+3.62%)		0.0517642
5/3/2024$103.00$0.124Call76124150
(+0)		62.35%
(+3.37%)		0.04249839
5/3/2024$104.00$0.101Call954134
(+4)		63.11%
(+3.05%)		0.0350945
5/3/2024$105.00$0.082Call2562501175
(-40)		63.94%
(+2.69%)		0.02912212
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry