QQQ   272.81 (+0.43%)
AAPL   113.66 (+2.21%)
MSFT   203.52 (+0.41%)
FB   276.04 (+3.13%)
GOOGL   1,538.57 (+1.84%)
AMZN   3,181.86 (+0.60%)
TSLA   408.10 (+0.51%)
NVDA   515.60 (+2.08%)
BABA   312.16 (+1.37%)
CGC   18.33 (-0.05%)
GE   7.68 (+3.50%)
MU   50.14 (+0.28%)
AMD   77.91 (+1.98%)
T   26.61 (+0.42%)
F   8.22 (+6.75%)
ACB   3.93 (+2.61%)
GILD   57.33 (-2.37%)
NFLX   485.42 (-0.17%)
NIO   29.32 (+6.58%)
BA   148.65 (+0.34%)
DIS   119.20 (+0.62%)
QQQ   272.81 (+0.43%)
AAPL   113.66 (+2.21%)
MSFT   203.52 (+0.41%)
FB   276.04 (+3.13%)
GOOGL   1,538.57 (+1.84%)
AMZN   3,181.86 (+0.60%)
TSLA   408.10 (+0.51%)
NVDA   515.60 (+2.08%)
BABA   312.16 (+1.37%)
CGC   18.33 (-0.05%)
GE   7.68 (+3.50%)
MU   50.14 (+0.28%)
AMD   77.91 (+1.98%)
T   26.61 (+0.42%)
F   8.22 (+6.75%)
ACB   3.93 (+2.61%)
GILD   57.33 (-2.37%)
NFLX   485.42 (-0.17%)
NIO   29.32 (+6.58%)
BA   148.65 (+0.34%)
DIS   119.20 (+0.62%)
QQQ   272.81 (+0.43%)
AAPL   113.66 (+2.21%)
MSFT   203.52 (+0.41%)
FB   276.04 (+3.13%)
GOOGL   1,538.57 (+1.84%)
AMZN   3,181.86 (+0.60%)
TSLA   408.10 (+0.51%)
NVDA   515.60 (+2.08%)
BABA   312.16 (+1.37%)
CGC   18.33 (-0.05%)
GE   7.68 (+3.50%)
MU   50.14 (+0.28%)
AMD   77.91 (+1.98%)
T   26.61 (+0.42%)
F   8.22 (+6.75%)
ACB   3.93 (+2.61%)
GILD   57.33 (-2.37%)
NFLX   485.42 (-0.17%)
NIO   29.32 (+6.58%)
BA   148.65 (+0.34%)
DIS   119.20 (+0.62%)
QQQ   272.81 (+0.43%)
AAPL   113.66 (+2.21%)
MSFT   203.52 (+0.41%)
FB   276.04 (+3.13%)
GOOGL   1,538.57 (+1.84%)
AMZN   3,181.86 (+0.60%)
TSLA   408.10 (+0.51%)
NVDA   515.60 (+2.08%)
BABA   312.16 (+1.37%)
CGC   18.33 (-0.05%)
GE   7.68 (+3.50%)
MU   50.14 (+0.28%)
AMD   77.91 (+1.98%)
T   26.61 (+0.42%)
F   8.22 (+6.75%)
ACB   3.93 (+2.61%)
GILD   57.33 (-2.37%)
NFLX   485.42 (-0.17%)
NIO   29.32 (+6.58%)
BA   148.65 (+0.34%)
DIS   119.20 (+0.62%)
Log in
NASDAQ:SBUX

Starbucks Options Chain and Prices

$87.32
+0.15 (+0.17 %)
(As of 10/29/2020 09:54 AM ET)
Add
Compare
Today's Range
$86.61
Now: $87.32
$87.91
50-Day Range
$82.99
MA: $87.21
$90.80
52-Week Range
$50.02
Now: $87.32
$94.13
Volume68,038 shs
Average Volume10.31 million shs
Market Capitalization$102.08 billion
P/E Ratio78.67
Dividend Yield1.82%
Beta0.81

Options Chain

Starbucks (NASDAQ:SBUX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$110.00$0.005Call10100425
(+56)
1.11998
(+0.207452)
0.0025572
10/30/2020$105.00$0.025Call3051389
(+10)
1.09075
(+0.286549)
0.01070212
10/30/2020$100.00$0.035Call1,035681931692
(-55)
0.884035
(+0.219314)
0.017417266
10/30/2020$96.00$0.100Call1231963782
(-8)
0.79367
(+0.169278)
0.04817788
10/30/2020$95.00$0.135Call1,065531021532
(+85)
0.773736
(+0.158051)
0.063717311
10/30/2020$94.00$0.210Call215851607
(+13)
0.778612
(+0.16559)
0.09163135
10/30/2020$93.00$0.265Call36220461049
(+6)
0.746572
(+0.139289)
0.115694195
10/30/2020$92.50$0.325Call872916512
(+183)
0.748523
(+0.144048)
0.13648969
10/30/2020$92.00$0.385Call270868656
(+45)
0.743646
(+0.1359)
0.157371207
10/30/2020$91.50$0.465Call1411249378
(-7)
0.744783
(+0.136544)
0.182771121
10/30/2020$91.00$0.530Call327104511091
(+240)
0.730835
(+0.12175)
0.205573286
10/30/2020$90.50$0.645Call1393635578
(+137)
0.737193
(+0.128635)
0.237812130
10/30/2020$90.00$0.795Call1,3472772992175
(+32)
0.751997
(+0.140832)
0.274686858
10/30/2020$89.50$0.900Call1623651643
(+28)
0.73809
(+0.125838)
0.305357202
10/30/2020$89.00$1.075Call40018203772
(-24)
0.74776
(+0.128073)
0.344376185
10/30/2020$88.50$1.225Call1341346335
(+0)
0.739044
(+0.114687)
0.380968142
10/30/2020$88.00$1.455Call3152292524
(-11)
0.754955
(+0.130377)
0.423086255
10/30/2020$87.50$1.680Call40361198237
(+5)
0.760592
(+0.147714)
0.463767328
10/30/2020$87.00$1.910Call28173126266
(+0)
0.760274
(+0.120271)
0.504316218
10/30/2020$86.50$2.195Call36101194
(+0)
0.773555
(+0.129665)
0.54469353
10/30/2020$86.00$2.505Call933111349
(+6)
0.789091
(+0.136851)
0.58333846
10/30/2020$85.50$2.820Call42112284
(+2)
0.799312
(+0.132712)
0.62059732
10/30/2020$85.00$3.200Call692221249
(+6)
0.829517
(+0.165282)
0.65305543
10/30/2020$84.50$3.500Call00058
(+0)
0.818949
(+0.137152)
0.6897690
10/30/2020$84.00$3.900Call1151161
(+4)
0.845401
(+0.149466)
0.7178497
10/30/2020$83.50$4.275Call100061
(-6)
0.854486
(+0.148259)
0.74712
10/30/2020$83.00$4.675Call21139
(-2)
0.86952
(+0.157483)
0.7728614
10/30/2020$82.50$5.150Call10051
(+0)
0.919318
(+0.206956)
0.7881862
10/30/2020$82.00$5.525Call00026
(+0)
0.910246
(+0.181987)
0.8153180
10/30/2020$81.50$5.950Call1002
(+0)
0.923083
(+0.181832)
0.8353782
10/30/2020$81.00$7.000Call1005
(+0)
1.2968
(+0.545997)
0.7829692
10/30/2020$80.00$7.500Call40274
(-1)
1.1261
(+0.33613)
0.8499625
10/30/2020$79.00$8.500Call0003
(+0)
1.23903
(+0.459076)
0.861470
10/30/2020$78.50$9.025Call0001
(-85)
1.31677
(+0.505228)
0.8629120
10/30/2020$78.00$9.675Call0004
(+0)
1.47425
(+0.631054)
0.8522840
10/30/2020$75.00$12.325Call00026
(+0)
1.52568
(+0.32065)
0.9134060
10/30/2020$70.00$17.475Call0002
(+0)
2.21836
(+0.469655)
0.9192670
10/30/2020$65.00$22.175Call0000
(+0)
2.35486
(+0.19203)
0.960280
10/30/2020$60.00$27.275Call0000
(+0)
3.08034
(+0.910892)
0.9590070
10/30/2020$55.00$32.300Call0000
(+0)
3.72861
(+0.836744)
0.9637490
10/30/2020$50.00$37.375Call0000
(+0)
4.54453
(+1.35182)
0.9649920
10/30/2020$45.00$42.150Call0001
(+0)
4.72422
(+1.17812)
0.9801680
10/30/2020$110.00$22.800Put0004
(+0)
0.00.00
10/30/2020$105.00$17.775Put0003
(+0)
0.00.00
10/30/2020$100.00$12.900Put00018
(+0)
0.00.00
10/30/2020$96.00$8.950Put1106
(+0)
0.00.02
10/30/2020$95.00$8.000Put22038
(+0)
0.00.02
10/30/2020$94.00$6.825Put00012
(+0)
0.00.00
10/30/2020$93.00$6.125Put00038
(+0)
0.500408
(-0.104424)
-0.968070
10/30/2020$92.50$5.700Put00022
(-1)
0.576555
(-0.031524)
-0.9289290
10/30/2020$92.00$5.225Put130064
(+0)
0.555873
(-0.063636)
-0.9149194
10/30/2020$91.50$4.725Put00045
(+5)
0.513997
(-0.095808)
-0.9095990
10/30/2020$91.00$4.350Put51520559
(+466)
0.576186
(-0.02926)
-0.85790514
10/30/2020$90.50$4.000Put3114208
(-1)
0.611838
(+0.010236)
-0.80762316
10/30/2020$90.00$3.800Put8363314435
(+63)
0.713686
(+0.095296)
-0.73806378
10/30/2020$89.50$3.225Put2786222
(+46)
0.617961
(+0.018476)
-0.73234336
10/30/2020$89.00$2.880Put1532031801
(+18)
0.623061
(+0.00824)
-0.687808103
10/30/2020$88.50$2.525Put40106360
(-4)
0.624582
(+0.002277)
-0.64482757
10/30/2020$88.00$2.300Put1141438681
(+23)
0.655873
(+0.033239)
-0.591628110
10/30/2020$87.50$2.050Put644713491237
(+7)
0.671866
(+0.046722)
-0.54343223
10/30/2020$87.00$1.770Put39410399718
(+104)
0.676186
(+0.043396)
-0.497775285
10/30/2020$86.50$1.540Put1293326439
(+26)
0.676346
(+0.030968)
-0.452187105
10/30/2020$86.00$1.355Put1733561461
(+24)
0.689467
(+0.048864)
-0.407925166
10/30/2020$85.50$1.185Put612215363
(+21)
0.709497
(+0.066879)
-0.36640939
10/30/2020$85.00$1.000Put35763621058
(+39)
0.708458
(+0.039758)
-0.32536222
10/30/2020$84.50$0.870Put791620375
(+14)
0.717865
(+0.03571)
-0.28913461
10/30/2020$84.00$0.740Put105148567
(-7)
0.726967
(+0.036364)
-0.25374385
10/30/2020$83.50$0.630Put36133369
(+14)
0.746207
(+0.071141)
-0.22247430
10/30/2020$83.00$0.535Put5270523
(-6)
0.746498
(+0.048083)
-0.19393736
10/30/2020$82.50$0.455Put343193101425
(-7)
0.754909
(+0.02822)
-0.168316106
10/30/2020$82.00$0.375Put71021372
(+9)
0.764384
(+0.042877)
-0.143650
10/30/2020$81.50$0.335Put612174
(+5)
0.797118
(+0.037272)
-0.12764612
10/30/2020$81.00$0.265Put37921259161
(+0)
0.78205
(+0.052736)
-0.105527102
10/30/2020$80.00$0.195Put26554162487
(-8)
0.814862
(+0.044923)
-0.078701103
10/30/2020$79.00$0.130Put1323101
(+1)
0.829915
(+0.036125)
-0.05496114
10/30/2020$78.50$0.110Put1313109
(+27)
0.83929
(+0.053312)
-0.04666610
10/30/2020$78.00$0.080Put5711141
(+0)
0.836165
(+0.031437)
-0.03609714
10/30/2020$75.00$0.045Put50216210
(+1)
0.984375
(+0.06004)
-0.01887382
10/30/2020$70.00$0.025Put441026137
(+0)
1.27298
(+0.266669)
-0.00858937
10/30/2020$65.00$0.010Put1606100
(+0)
1.51794
(-0.065481)
-0.0032484
10/30/2020$60.00$0.065Put0004
(+0)
2.33516
(+0.760156)
-0.0116050
10/30/2020$55.00$0.060Put000781
(+0)
2.81848
(+0.524426)
-0.0091630
10/30/2020$50.00$0.000Put0000
(+0)
0.00.00
10/30/2020$45.00$0.080Put0004
(+0)
4.06422
(+1.43922)
-0.0082460
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/29/2020 by MarketBeat.com Staff

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.