NASDAQ:SBUX - Starbucks Options Chain

Sign in or create an account to add this stock to your watchlist.
$65.34 -1.57 (-2.35 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$65.34
Today's Range$63.58 - $65.84
52-Week Range$47.37 - $68.98
Volume16.81 million shs
Average Volume11.14 million shs
Market Capitalization$82.04 billion
P/E Ratio27.00
Dividend Yield2.18%
Beta0.52

Options Chain

Starbucks (NASDAQ:SBUX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$80.00$0.020Call010.531054 (+0.011184)0.012896
12/21/2018$77.50$0.005Call0300.390491 (-0.04306)0.006085
12/21/2018$76.00$0.025Call000.4022520.017691
12/21/2018$75.00$0.020Call225400.354917 (-0.040422)0.016179
12/21/2018$74.50$0.035Call000.3668320.025854
12/21/2018$74.00$0.035Call010.347582 (-0.029762)0.027092
12/21/2018$73.50$0.045Call000.3423460.03424
12/21/2018$73.00$0.030Call0120.300407 (-0.048876)0.026845
12/21/2018$72.50$0.015Call410,211 (-1)0.252146 (-0.015344)0.016905
12/21/2018$72.00$0.030Call01910.260305 (-0.00968)0.030394
12/21/2018$71.50$0.040Call100.2523430.040157
12/21/2018$71.00$0.050Call23410.240762 (-0.021981)0.050726
12/21/2018$70.50$0.070Call100.2341610.069282
12/21/2018$70.00$0.135Call754,394 (+251)0.24802 (-0.00544)0.114573
12/21/2018$69.50$0.195Call3248 (+6)0.246521 (-0.011291)0.155368
12/21/2018$69.00$0.285Call386966 (+497)0.248098 (-0.013443)0.208847
12/21/2018$68.50$0.440Call131437 (+73)0.260578 (+0.00063)0.280523
12/21/2018$68.00$0.605Call811,258 (+16)0.264676 (-0.001723)0.350221
12/21/2018$67.50$0.805Call1747,459 (+12)0.268439 (-0.000978)0.42345
12/21/2018$67.00$1.040Call1,260848 (+145)0.271663 (-0.002624)0.497827
12/21/2018$66.50$1.320Call2151,124 (+60)0.276976 (-0.004695)0.570683
12/21/2018$66.00$1.605Call1321,177 (+4)0.274237 (-0.008888)0.642585
12/21/2018$65.50$2.025Call391,205 (+6)0.300197 (+0.010328)0.694472
12/21/2018$65.00$2.350Call1429,115 (+17)0.290805 (-0.013483)0.758525
12/21/2018$64.50$2.930Call0550.358226 (+0.046117)0.76552
12/21/2018$64.00$2.990Call61,0510.203638 (-0.116799)0.933254
12/21/2018$63.50$3.800Call0380.389982 (+0.067972)0.826481
12/21/2018$63.00$4.100Call5290.333312 (-0.037776)0.894592
12/21/2018$62.50$4.600Call152,444 (+7)0.364961 (-0.086926)0.9023
12/21/2018$62.00$5.000Call9270.321961 (-0.140436)0.948387
12/21/2018$61.50$5.475Call010.3208610.964486
12/21/2018$61.00$6.050Call0240.421837 (-0.024822)0.935371
12/21/2018$60.50$6.500Call000.403356 (+0.120556)0.957426
12/21/2018$60.00$6.950Call14,147 (-74)0.350883 (-0.101418)0.983432
12/21/2018$59.50$7.075Call0001
12/21/2018$59.00$7.950Call000.397876 (+0.003802)0.985022
12/21/2018$58.50$8.650Call000.6503760.925976
12/21/2018$58.00$9.100Call000.650170.937738
12/21/2018$57.50$9.600Call151,1970.673607 (+0.055099)0.942123
12/21/2018$57.00$10.075Call000.6826330.949476
12/21/2018$56.50$10.525Call100.655150.963694
12/21/2018$55.00$11.975Call0170.656963 (-0.040797)0.980644
12/21/2018$52.50$14.550Call0130.9306670.966485
12/21/2018$50.00$17.225Call01051.286180.948112
12/21/2018$45.00$22.025Call001.36008 (+0.313436)0.980883
12/21/2018$40.00$26.875Call00
12/21/2018$35.00$31.825Call00
12/21/2018$30.00$36.825Call00
12/21/2018$80.00$13.425Put000.869949 (-0.029845)-0.909305
12/21/2018$77.50$10.950Put000.763422 (+0.038698)-0.893842
12/21/2018$76.00$9.050Put000
12/21/2018$75.00$7.975Put02
12/21/2018$74.50$7.550Put000
12/21/2018$74.00$7.850Put000.745838 (+0.085576)-0.803813
12/21/2018$73.50$6.450Put000
12/21/2018$73.00$6.100Put000.284375 (-0.082031)-0.984032
12/21/2018$72.50$5.525Put03 (-190)
12/21/2018$72.00$5.075Put012
12/21/2018$71.50$4.800Put000.378711-0.877779
12/21/2018$71.00$4.025Put02
12/21/2018$70.50$3.700Put000.269531-0.90293
12/21/2018$70.00$3.240Put06340.264684 (-0.069966)-0.874001
12/21/2018$69.50$2.775Put0580.249774 (-0.089134)-0.845152
12/21/2018$69.00$2.370Put01020.251917 (-0.063003)-0.78985
12/21/2018$68.50$1.995Put5150 (-12)0.254379 (-0.00992)-0.726362
12/21/2018$68.00$1.650Put209550.257386 (-0.009097)-0.656096
12/21/2018$67.50$1.285Put504,557 (-9)0.243576 (-0.024871)-0.586936
12/21/2018$67.00$1.085Put1,3021,322 (-20)0.265979 (-0.011051)-0.503328
12/21/2018$66.50$0.865Put1911,069 (+166)0.268524 (-0.009381)-0.428467
12/21/2018$66.00$0.660Put2512,693 (+1)0.271448 (-0.016519)-0.35533
12/21/2018$65.50$0.545Put811,296 (+49)0.284067 (-0.001716)-0.297018
12/21/2018$65.00$0.435Put587,972 (-58)0.295152 (+0.002689)-0.243644
12/21/2018$64.50$0.335Put8385 (-59)0.301254 (+0.002971)-0.196684
12/21/2018$64.00$0.260Put20610 (-3)0.30805 (+0.000368)-0.157281
12/21/2018$63.50$0.200Put4225 (+98)0.319769 (+0.00827)-0.124615
12/21/2018$63.00$0.160Put31,038 (+2)0.326019 (+0.005446)-0.100224
12/21/2018$62.50$0.130Put91,981 (-14)0.339684 (+0.005034)-0.081764
12/21/2018$62.00$0.090Put312143 (+12)0.343206 (+0.00154)-0.060208
12/21/2018$61.50$0.095Put1330.37458 (+0.026297)-0.058007
12/21/2018$61.00$0.060Put0720.365081 (+0.000758)-0.039604
12/21/2018$60.50$0.050Put0620.382251 (+0.003802)-0.03293
12/21/2018$60.00$0.035Put769,493 (-10)0.380723 (+0.026196)-0.023296
12/21/2018$59.50$0.050Put000.436859-0.029329
12/21/2018$59.00$0.025Put0110.407717 (+8.1E-05)-0.016055
12/21/2018$58.50$0.035Put000.455756-0.020346
12/21/2018$58.00$0.090Put2200.562952 (+0.12052)-0.038174
12/21/2018$57.50$0.025Put83,399 (-1)0.482632 (+0.028526)-0.014139
12/21/2018$57.00$0.075Put000.604549-0.030813
12/21/2018$56.50$0.070Put000.627592-0.028011
12/21/2018$55.00$0.040Put51,1150.644299 (+0.119121)-0.016779
12/21/2018$52.50$0.035Put03920.764184 (+0.030354)-0.012455
12/21/2018$50.00$0.010Put03670.779825 (+0.070779)-0.00402
12/21/2018$45.00$0.010Put0331.0286 (+0.153532)-0.002917
12/21/2018$40.00$0.015Put0361.36661 (+0.099123)-0.00323
12/21/2018$35.00$0.015Put01031.70025 (+0.11969)-0.002695
12/21/2018$30.00$0.015Put0142.06511 (+0.141861)-0.002219
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

Featured Article: Dividend

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel