$111.75
-1.59-1.40%
At close: -
$111.70
-0.05-0.04%
After Hours: 7:56 PM EDT
Comments
Loading...
Starbucks (NASDAQ:SBUX) Stock, Option Chain
Option chain shows key data for Starbucks's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Starbucks.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid59.9
Ask63.8
volume0
Intrest0
Strike
50
50
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest34
Last Price-
Change
-
Bid55
Ask58.8
volume0
Intrest0
Strike
55
55
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest36
Last Price-
Change
-
Bid50
Ask53.8
volume0
Intrest0
Strike
60
60
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest149
Last Price-
Change
-
Bid45
Ask48.8
volume0
Intrest0
Strike
65
65
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest62
Last Price44.57Feb 21, 2025
Change
2.626.25%
Bid40.05
Ask43.7
volume3
Intrest3
Strike
70
70
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest817
Last Price38.3Feb 13, 2025
Change
00%
Bid35.05
Ask38.75
volume0
Intrest0
Strike
75
75
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest883
Last Price32.7Feb 19, 2025
Change
00%
Bid30.7
Ask33.7
volume0
Intrest1
Strike
80
80
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest4226
Last Price29.54Feb 20, 2025
Change
00%
Bid25.95
Ask29.65
volume0
Intrest3
Strike
84
84
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask2.13
volume10
Intrest176
Last Price26.85Feb 21, 2025
Change
1.033.69%
Bid26.5
Ask27.05
volume3
Intrest8
Strike
85
85
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest4516
Last Price27.23Feb 21, 2025
Change
0.281.04%
Bid24.7
Ask27.65
volume1
Intrest7
Strike
86
86
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest84
Last Price25.88Feb 20, 2025
Change
00%
Bid24.55
Ask25.8
volume0
Intrest8
Strike
87
87
Last Price0.04Feb 04, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest610
Last Price24.72Feb 21, 2025
Change
0.230.92%
Bid23.6
Ask23.85
volume5
Intrest7
Strike
88
88
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest759
Last Price23.79Feb 21, 2025
Change
0.261.08%
Bid22.55
Ask22.85
volume15
Intrest4
Strike
89
89
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest112
Last Price21.75Feb 21, 2025
Change
1.556.65%
Bid21.6
Ask21.85
volume12
Intrest48
Strike
90
90
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest5374
Last Price23.3Feb 21, 2025
Change
1.356.15%
Bid19.8
Ask20.85
volume2
Intrest9
Strike
91
91
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest180
Last Price21.27Feb 21, 2025
Change
0.452.16%
Bid19.2
Ask19.85
volume1
Intrest2
Strike
92
92
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest504
Last Price20.34Feb 21, 2025
Change
0.452.26%
Bid18.35
Ask19.2
volume1
Intrest2
Strike
93
93
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest127
Last Price18.95Feb 20, 2025
Change
00%
Bid17.6
Ask17.85
volume0
Intrest7
Strike
94
94
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest65
Last Price16.9Feb 21, 2025
Change
1.47.65%
Bid16.45
Ask16.9
volume7
Intrest66
Strike
95
95
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4092
Last Price17.9Feb 21, 2025
Change
1.287.7%
Bid15.35
Ask16.05
volume6
Intrest5
Strike
96
96
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1691
Last Price15.65Feb 21, 2025
Change
0.422.61%
Bid14.5
Ask14.95
volume3
Intrest3
Strike
97
97
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest449
Last Price15.28Feb 21, 2025
Change
0.916.33%
Bid11.6
Ask13.85
volume1
Intrest3
Strike
98
98
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest330
Last Price14.11Feb 21, 2025
Change
0.674.99%
Bid11.9
Ask13.85
volume7
Intrest11
Strike
99
99
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest183
Last Price11.5Feb 21, 2025
Change
1.9114.24%
Bid10.8
Ask11.85
volume15
Intrest129
Strike
100
100
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2197
Last Price11.61Feb 21, 2025
Change
0.715.76%
Bid10.55
Ask11.85
volume5
Intrest14
Strike
101
101
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest58
Last Price10.65Feb 21, 2025
Change
0.151.39%
Bid9.5
Ask9.85
volume5
Intrest0
Strike
102
102
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Last Price9.96Feb 14, 2025
Change
00%
Bid7.9
Ask8.85
volume0
Intrest31
Strike
103
103
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume105
Intrest1232
Last Price8.95Feb 20, 2025
Change
00%
Bid6.55
Ask8.8
volume0
Intrest4
Strike
104
104
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask2.13
volume2
Intrest539
Last Price6.75Feb 21, 2025
Change
1.2615.73%
Bid6.6
Ask6.9
volume5
Intrest2801
Strike
105
105
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume68
Intrest2288
Last Price7.55Feb 21, 2025
Change
0.131.75%
Bid4.7
Ask7.7
volume4
Intrest18
Strike
106
106
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest984
Last Price7.02Feb 21, 2025
Change
0.9215.08%
Bid3.7
Ask4.85
volume1
Intrest16
Strike
107
107
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest1188
Last Price3.99Feb 21, 2025
Change
1.2624%
Bid2.98
Ask5.7
volume10
Intrest48
Strike
108
108
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume352
Intrest4711
Last Price5.18Feb 21, 2025
Change
1.3635.6%
Bid2.44
Ask2.89
volume48
Intrest57
Strike
109
109
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume402
Intrest691
Last Price1.75Feb 21, 2025
Change
1.3543.55%
Bid1.61
Ask1.91
volume466
Intrest3857
Strike
110
110
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume566
Intrest4260
Last Price0.9Feb 21, 2025
Change
1.359.09%
Bid0.52
Ask0.85
volume512
Intrest493
Strike
111
111
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid-
Ask0.01
volume1557
Intrest1496
Last Price0.03Feb 21, 2025
Change
1.598.04%
Bid0.01
Ask0.04
volume342
Intrest1507
Strike
112
112
Last Price0.2Feb 21, 2025
Change
0.0866.67%
Bid0.12
Ask0.43
volume4880
Intrest1616
Last Price0.01Feb 21, 2025
Change
0.7998.75%
Bid-
Ask0.01
volume2226
Intrest824
Strike
113
113
Last Price1.32Feb 21, 2025
Change
0.92230%
Bid1.02
Ask1.5
volume4685
Intrest1475
Last Price0.01Feb 21, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume11745
Intrest4756
Strike
114
114
Last Price2.24Feb 21, 2025
Change
1.34148.89%
Bid1.14
Ask2.55
volume5796
Intrest432
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.01
volume31206
Intrest1867
Strike
115
115
Last Price3.14Feb 21, 2025
Change
1.2969.73%
Bid2.67
Ask3.65
volume598
Intrest207
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1038
Intrest528
Strike
116
116
Last Price3.81Feb 21, 2025
Change
0.4613.73%
Bid2.25
Ask5.7
volume18
Intrest6
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume335
Intrest810
Strike
117
117
Last Price5.21Feb 21, 2025
Change
1.1127.07%
Bid3.6
Ask6.7
volume9
Intrest18
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume24
Intrest345
Strike
118
118
Last Price5.2Feb 21, 2025
Change
0.050.95%
Bid4.45
Ask7.6
volume1
Intrest2
Last Price0.08Feb 21, 2025
Change
0.06300%
Bid-
Ask1.63
volume10
Intrest29
Strike
119
119
Last Price-
Change
-
Bid5.3
Ask8.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest12139
Strike
120
120
Last Price7.9Feb 21, 2025
Change
0.45.33%
Bid7.9
Ask9.6
volume2
Intrest2
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest486
Strike
121
121
Last Price7.9Feb 19, 2025
Change
00%
Bid7.2
Ask10.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest16
Strike
122
122
Last Price8.95Feb 20, 2025
Change
00%
Bid8.2
Ask11.7
volume0
Intrest2
Last Price0.2Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest42
Strike
123
123
Last Price10Feb 20, 2025
Change
00%
Bid9.2
Ask12.65
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid10.2
Ask14.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest328
Strike
125
125
Last Price12.2Feb 21, 2025
Change
0.21.67%
Bid11.2
Ask15
volume56
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid12.2
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid13.2
Ask17.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.51
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid14.2
Ask18.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid15.2
Ask19
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest170
Strike
130
130
Last Price17.05Feb 20, 2025
Change
00%
Bid16.2
Ask20.15
volume0
Intrest6
Last Price0.04Dec 30, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Strike
135
135
Last Price24.85Feb 12, 2025
Change
00%
Bid21.2
Ask25
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Strike
140
140
Last Price-
Change
-
Bid26.2
Ask30.1
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest18
Strike
145
145
Last Price52.81Jan 02, 2025
Change
00%
Bid31.2
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid36.2
Ask40.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid41.95
Ask45.1
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid46.2
Ask50.15
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid51.95
Ask55.15
volume0
Intrest0