NASDAQ:SBUX - Starbucks Options Chain

Sign in or create an account to add this stock to your watchlist.
$70.71 -0.13 (-0.18 %)
(As of 02/18/2019 04:00 PM ET)
Previous Close$70.84
Today's Range$70.1935 - $71.37
52-Week Range$47.37 - $71.54
Volume13.92 million shs
Average Volume12.32 million shs
Market Capitalization$87.93 billion
P/E Ratio29.22
Dividend Yield2.03%
Beta0.48

Options Chain

Starbucks (NASDAQ:SBUX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$80.00$0.000Call000
2/22/2019$79.00$0.000Call000
2/22/2019$78.00$0.000Call000
2/22/2019$77.00$0.000Call000
2/22/2019$76.00$0.015Call000.244273 (+0.020935)0.017553
2/22/2019$75.00$0.015Call028 (+20)0.205535 (+0.018545)0.020437
2/22/2019$74.50$0.010Call1200.175781 (-0.000454)0.016977
2/22/2019$74.00$0.015Call288 (+2)0.165176 (-0.00307)0.024772
2/22/2019$73.50$0.030Call5026 (+24)0.1640620.046579
2/22/2019$73.00$0.045Call246320 (+49)0.152546 (-0.007205)0.06887
2/22/2019$72.50$0.090Call93195 (+177)0.152344 (-0.004883)0.122925
2/22/2019$72.00$0.185Call601341 (+42)0.158554 (-0.000381)0.212141
2/22/2019$71.50$0.345Call515971 (+611)0.167883 (+0.007065)0.325051
2/22/2019$71.00$0.530Call696553 (+210)0.167558 (+0.00379)0.439546
2/22/2019$70.50$0.780Call274502 (-13)0.168771 (+0.001502)0.560215
2/22/2019$70.00$1.100Call1971,151 (-6)0.173055 (+0.002002)0.671962
2/22/2019$69.50$1.485Call1419 (+6)0.18222 (+0.006214)0.760604
2/22/2019$69.00$1.905Call138429 (+1)0.191539 (+0.010925)0.828245
2/22/2019$68.50$2.380Call5829 (+16)0.215435 (+0.028854)0.86194
2/22/2019$68.00$3.090Call38190 (-13)0.337067 (+0.13999)0.806983
2/22/2019$67.50$2.785Call01801
2/22/2019$67.00$3.800Call291,033 (-4)0.258789 (+0.040543)0.936984
2/22/2019$66.50$3.750Call8001
2/22/2019$66.00$4.975Call2730.4296790.883592
2/22/2019$65.50$5.200Call0001
2/22/2019$65.00$5.950Call098 (+45)0.4817420.903176
2/22/2019$64.50$6.225Call0001
2/22/2019$64.00$6.850Call4490.4727890.940623
2/22/2019$63.50$7.325Call0001
2/22/2019$63.00$7.900Call6100.5794210.93091
2/22/2019$62.50$8.325Call0001
2/22/2019$62.00$8.825Call0130.5630840.958052
2/22/2019$61.50$9.325Call0001
2/22/2019$61.00$9.675Call0001
2/22/2019$60.50$10.175Call0001
2/22/2019$60.00$10.975Call0190.8234810.933169
2/22/2019$59.00$11.550Call0501
2/22/2019$58.00$12.875Call000.8566330.958368
2/22/2019$57.00$13.150Call0001
2/22/2019$56.00$14.375Call2001
2/22/2019$55.00$15.825Call000.969368 (+0.173067)0.973868
2/22/2019$50.00$19.900Call0001
2/22/2019$80.00$9.375Put000.522708-0.954647
2/22/2019$79.00$8.400Put000.504363-0.941818
2/22/2019$78.00$7.425Put500.48405 (+0.098429)-0.928619
2/22/2019$77.00$6.425Put100.432167 (+0.111043)-0.922053
2/22/2019$76.00$5.350Put000.321774 (-0.015988)-0.947373
2/22/2019$75.00$4.325Put04 (+4)0.250975 (+0.016752)-0.956756
2/22/2019$74.50$3.825Put188 (+8)0.227903 (+0.014498)-0.952802
2/22/2019$74.00$3.325Put2527 (+23)0.20477 (+0.013628)-0.947813
2/22/2019$73.50$2.355Put000
2/22/2019$73.00$2.365Put1424 (+22)0.180719 (+0.007184)-0.898216
2/22/2019$72.50$1.895Put3368 (+63)0.168528 (+0.001071)-0.859203
2/22/2019$72.00$1.480Put6479 (+79)0.166657 (+0.000153)-0.780496
2/22/2019$71.50$1.090Put131562 (+544)0.159139 (-0.007065)-0.68619
2/22/2019$71.00$0.780Put829271 (+222)0.160891 (-0.007692)-0.564695
2/22/2019$70.50$0.535Put421264 (+170)0.163574 (-0.005436)-0.439532
2/22/2019$70.00$0.360Put5971,437 (+202)0.170225 (-0.00633)-0.325648
2/22/2019$69.50$0.240Put12375 (+31)0.177903 (-0.006308)-0.232531
2/22/2019$69.00$0.160Put3571,057 (+76)0.184329 (-0.006129)-0.162884
2/22/2019$68.50$0.095Put115178 (-31)0.1875 (-0.01435)-0.105664
2/22/2019$68.00$0.065Put29305 (-82)0.199954 (-0.005348)-0.073437
2/22/2019$67.50$0.045Put126 (+5)0.208887 (-0.006998)-0.050634
2/22/2019$67.00$0.020Put1328 (-10)0.204641 (-0.020973)-0.025393
2/22/2019$66.50$0.015Put0100.215403 (-0.026127)-0.017785
2/22/2019$66.00$0.020Put102950.251516 (+0.000902)-0.021552
2/22/2019$65.50$0.015Put2300.263477 (+0.003756)-0.015789
2/22/2019$65.00$0.015Put12427 (-1)0.285554 (+0.011958)-0.01423
2/22/2019$64.50$0.015Put000.311473 (+0.016507)-0.014098
2/22/2019$64.00$0.000Put02820
2/22/2019$63.50$0.000Put000
2/22/2019$63.00$0.015Put0940.378511 (+0.017439)-0.010884
2/22/2019$62.50$0.000Put000
2/22/2019$62.00$0.000Put05900
2/22/2019$61.50$0.000Put000
2/22/2019$61.00$0.000Put01280
2/22/2019$60.50$0.000Put000
2/22/2019$60.00$0.000Put0810
2/22/2019$59.00$0.015Put05650.56018 (+0.0364)-0.007966
2/22/2019$58.00$0.000Put0390
2/22/2019$57.00$0.000Put0430
2/22/2019$56.00$0.015Put0540.703891 (+0.045047)-0.006629
2/22/2019$55.00$0.000Put0240
2/22/2019$50.00$0.015Put071.00625 (+0.065625)-0.004547
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Featured Article: Institutional Investors

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