S&P 500   3,122.71 (+0.07%)
DOW   28,034.17 (+0.10%)
QQQ   203.14 (+0.11%)
BABA   186.08 (+0.32%)
GE   11.42 (-0.95%)
T   39.61 (+0.25%)
ACB   2.37 (-13.19%)
PRI   131.38 (+0.58%)
BAC   32.99 (+0.18%)
S&P 500   3,122.71 (+0.07%)
DOW   28,034.17 (+0.10%)
QQQ   203.14 (+0.11%)
BABA   186.08 (+0.32%)
GE   11.42 (-0.95%)
T   39.61 (+0.25%)
ACB   2.37 (-13.19%)
PRI   131.38 (+0.58%)
BAC   32.99 (+0.18%)
S&P 500   3,122.71 (+0.07%)
DOW   28,034.17 (+0.10%)
QQQ   203.14 (+0.11%)
BABA   186.08 (+0.32%)
GE   11.42 (-0.95%)
T   39.61 (+0.25%)
ACB   2.37 (-13.19%)
PRI   131.38 (+0.58%)
BAC   32.99 (+0.18%)
S&P 500   3,122.71 (+0.07%)
DOW   28,034.17 (+0.10%)
QQQ   203.14 (+0.11%)
BABA   186.08 (+0.32%)
GE   11.42 (-0.95%)
T   39.61 (+0.25%)
ACB   2.37 (-13.19%)
PRI   131.38 (+0.58%)
BAC   32.99 (+0.18%)
Log in

Starbucks Options Chain and Prices (NASDAQ:SBUX)

$83.98
-0.23 (-0.27 %)
(As of 11/18/2019 02:16 PM ET)
Today's Range
$83.26
Now: $83.98
$84.39
50-Day Range
$81.74
MA: $84.87
$90.02
52-Week Range
$60.42
Now: $83.98
$99.72
Volume269,774 shs
Average Volume7.07 million shs
Market Capitalization$100.52 billion
P/E Ratio29.67
Dividend Yield1.94%
Beta0.53

Options Chain

Starbucks (NASDAQ:SBUX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$100.00$0.005Call0910.449481 (+0.002414)0.003198
11/22/2019$95.00$0.005Call02180.3375 (+0.01166)0.005354
11/22/2019$94.00$0.015Call010.343122 (-0.044677)0.011104
11/22/2019$93.00$0.015Call02620.314063 (+0.004496)0.012014
11/22/2019$92.50$0.010Call67070.2875 (+0.025)0.009807
11/22/2019$92.00$0.025Call000.30625 (+0.040625)0.019677
11/22/2019$91.50$0.015Call079 (+9)0.269164 (+0.022795)0.013775
11/22/2019$91.00$0.020Call0950.26438 (+0.022706)0.018106
11/22/2019$90.50$0.015Call71470.238264 (+0.020882)0.01535
11/22/2019$90.00$0.020Call346730.232035 (+0.029467)0.020309
11/22/2019$89.50$0.040Call0380.24172 (+0.054208)0.036117
11/22/2019$89.00$0.020Call111390.198663 (+0.006213)0.023283
11/22/2019$88.50$0.035Call076 (+2)0.199745 (+0.010445)0.037897
11/22/2019$88.00$0.045Call164244 (-3)0.190014 (+0.008349)0.049203
11/22/2019$87.50$0.045Call92795 (+63)0.170152 (-0.008483)0.054067
11/22/2019$87.00$0.085Call103289 (+50)0.173848 (-0.004306)0.091111
11/22/2019$86.50$0.130Call324283 (+53)0.170223 (-0.008524)0.131707
11/22/2019$86.00$0.200Call775602 (+76)0.167903 (-0.01049)0.188128
11/22/2019$85.50$0.305Call426315 (+9)0.166925 (-0.011503)0.26177
11/22/2019$85.00$0.455Call1,111956 (+49)0.167271 (-0.014545)0.350735
11/22/2019$84.50$0.660Call694493 (+161)0.169414 (-0.01608)0.449578
11/22/2019$84.00$0.915Call7781,273 (+14)0.171536 (-0.016006)0.549723
11/22/2019$83.50$1.225Call375390 (-41)0.175066 (-0.017492)0.644003
11/22/2019$83.00$1.580Call44654 (+90)0.178978 (-0.018478)0.727066
11/22/2019$82.50$1.950Call34636 (+1)0.176245 (-0.026002)0.805247
11/22/2019$82.00$2.375Call46206 (+12)0.180013 (-0.031634)0.861453
11/22/2019$81.50$2.830Call22243 (-2)0.187293 (-0.035196)0.899976
11/22/2019$81.00$3.275Call11123 (-1)0.178436 (-0.039091)0.944398
11/22/2019$80.50$3.575Call110401
11/22/2019$80.00$4.275Call13150.222665 (+0.029828)0.953986
11/22/2019$79.50$4.850Call120.298563 (+0.060892)0.921804
11/22/2019$79.00$5.225Call0200.124663 (-0.133323)0.9999
11/22/2019$78.50$5.675Call0201
11/22/2019$78.00$6.200Call0301
11/22/2019$77.00$7.275Call01 (+1)0.351764 (+0.046822)0.968956
11/22/2019$76.50$7.675Call0001
11/22/2019$76.00$8.175Call0001
11/22/2019$75.00$9.075Call3001
11/22/2019$74.50$9.600Call0001
11/22/2019$74.00$10.175Call03001
11/22/2019$73.50$10.850Call000.5889560.956451
11/22/2019$73.00$11.400Call000.656467 (+0.097428)0.947266
11/22/2019$72.50$11.825Call000.611045 (+0.09176)0.965157
11/22/2019$72.00$12.350Call000.661301 (+0.086954)0.960656
11/22/2019$71.50$12.725Call000.390815 (-0.25974)0.99887
11/22/2019$71.00$13.400Call000.757067 (+0.176721)0.953692
11/22/2019$70.50$14.025Call000.880412 (+0.279576)0.935743
11/22/2019$70.00$14.125Call0301
11/22/2019$65.00$19.025Call0001
11/22/2019$60.00$24.000Call010001
11/22/2019$100.00$16.050Put000.809006 (+0.151389)-0.932774
11/22/2019$95.00$10.850Put000.474318-0.968332
11/22/2019$94.00$9.875Put000.460337 (+0.039171)-0.956889
11/22/2019$93.00$8.850Put000.401985 (+0.11561)-0.96376
11/22/2019$92.50$8.425Put000.444112 (+0.056574)-0.935461
11/22/2019$92.00$7.900Put000.406292 (+0.035828)-0.940778
11/22/2019$91.50$7.250Put00
11/22/2019$91.00$6.800Put000.263129-0.986223
11/22/2019$90.50$6.325Put000.287646-0.967546
11/22/2019$90.00$5.650Put00 (-1)
11/22/2019$89.50$5.325Put000.248637-0.963798
11/22/2019$89.00$4.825Put03 (+1)0.228754 (+0.057941)-0.961578
11/22/2019$88.50$4.275Put07
11/22/2019$88.00$3.900Put1130.238129 (+0.036066)-0.907755
11/22/2019$87.50$3.225Put030 (+3)
11/22/2019$87.00$2.865Put022 (+10)0.174121 (-0.004504)-0.911932
11/22/2019$86.50$2.395Put591250.165139 (-0.00947)-0.879499
11/22/2019$86.00$1.965Put241 (+6)0.163184 (-0.013098)-0.820639
11/22/2019$85.50$1.570Put573 (+9)0.164062 (-0.011397)-0.7449
11/22/2019$85.00$1.215Put7793 (+12)0.163815 (-0.01442)-0.654553
11/22/2019$84.50$0.920Put197124 (+50)0.165037 (-0.016785)-0.552636
11/22/2019$84.00$0.670Put1,300189 (+52)0.166309 (-0.017004)-0.449939
11/22/2019$83.50$0.475Put207689 (+5)0.170513 (-0.019797)-0.351363
11/22/2019$83.00$0.330Put226683 (+33)0.171387 (-0.02052)-0.264695
11/22/2019$82.50$0.225Put126964 (+48)0.175914 (-0.024281)-0.194224
11/22/2019$82.00$0.150Put2071,209 (+18)0.181003 (-0.022232)-0.13736
11/22/2019$81.50$0.100Put86526 (+34)0.18467 (-0.028221)-0.096681
11/22/2019$81.00$0.070Put55655 (-2)0.194675 (-0.023013)-0.068745
11/22/2019$80.50$0.040Put87596 (-2)0.191406 (-0.036133)-0.041791
11/22/2019$80.00$0.025Put601,987 (-13)0.200143 (-0.034732)-0.028132
11/22/2019$79.50$0.025Put2102980.21875 (-0.0255)-0.025651
11/22/2019$79.00$0.035Put16589 (+1)0.25332 (+0.005945)-0.029723
11/22/2019$78.50$0.030Put288 (-2)0.265562 (+0.002348)-0.025067
11/22/2019$78.00$0.035Put0570 (+6)0.293945 (+0.02157)-0.026316
11/22/2019$77.00$0.015Put0496 (-1)0.297972 (+0.015165)-0.012366
11/22/2019$76.50$0.015Put02000.316545 (+0.012644)-0.011307
11/22/2019$76.00$0.010Put01080.310472 (+0.008915)-0.007264
11/22/2019$75.00$0.010Put2002630.35394 (+0.001876)-0.00768
11/22/2019$74.50$0.015Put000.3883 (-0.024171)-0.009367
11/22/2019$74.00$0.015Put000.406292 (-0.042191)-0.008956
11/22/2019$73.50$0.020Put000.442519 (-0.050259)-0.010477
11/22/2019$73.00$0.020Put000.462741 (-0.039273)-0.010249
11/22/2019$72.50$0.020Put000.485986 (-0.04398)-0.010301
11/22/2019$72.00$0.020Put000.500241 (-0.051773)-0.00954
11/22/2019$71.50$0.025Put000.541026 (-0.029837)-0.011223
11/22/2019$71.00$0.025Put000.558181 (-0.034458)-0.010524
11/22/2019$70.50$0.025Put000.577171 (-0.033455)-0.010174
11/22/2019$70.00$0.015Put1150.555939 (-0.07549)-0.006674
11/22/2019$65.00$0.020Put810.776124 (+0.04694)-0.006246
11/22/2019$60.00$0.005Put0250.859006 (-0.025516)-0.001424
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/18/2019 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.

Yahoo Gemini Pixel