$87.97
-0.79-0.89%
At close: -
$88.03
0.060.07%
After Hours: Dec 20, 7:57 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
-
Bid35.5
Ask40.2
volume0
Intrest0
Strike
50
50
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask1.04
volume0
Intrest2
Last Price-
Change
-
Bid30.85
Ask35
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid25.85
Ask29.95
volume0
Intrest0
Strike
60
60
Last Price0.01Dec 20, 2024
Change
-
Bid-
Ask0.02
volume530
Intrest0
Last Price-
Change
-
Bid20.85
Ask24.6
volume0
Intrest0
Strike
65
65
Last Price0.04Dec 20, 2024
Change
-
Bid-
Ask0.07
volume1
Intrest0
Last Price-
Change
-
Bid16
Ask19.6
volume0
Intrest0
Strike
70
70
Last Price0.63Dec 20, 2024
Change
0.591475%
Bid-
Ask0.62
volume3
Intrest2
Last Price-
Change
-
Bid11.55
Ask14.65
volume0
Intrest0
Strike
75
75
Last Price0.05Dec 20, 2024
Change
0.0444.44%
Bid0.01
Ask0.2
volume746
Intrest743
Last Price-
Change
-
Bid9.6
Ask12.65
volume0
Intrest0
Strike
77
77
Last Price1.12Dec 20, 2024
Change
-
Bid0.02
Ask0.2
volume2
Intrest0
Last Price-
Change
-
Bid8.15
Ask11.65
volume0
Intrest0
Strike
78
78
Last Price0.06Dec 20, 2024
Change
-
Bid0.03
Ask0.2
volume21
Intrest0
Last Price-
Change
-
Bid7.6
Ask10.2
volume0
Intrest0
Strike
79
79
Last Price0.09Dec 20, 2024
Change
0.0480%
Bid0.03
Ask0.62
volume130
Intrest20
Last Price17Nov 08, 2024
Change
00%
Bid6.6
Ask9.2
volume0
Intrest5
Strike
80
80
Last Price0.09Dec 20, 2024
Change
0.0218.18%
Bid0.08
Ask0.1
volume836
Intrest269
Last Price-
Change
-
Bid5.05
Ask8.2
volume0
Intrest0
Strike
81
81
Last Price0.12Dec 20, 2024
Change
0.0529.41%
Bid0.08
Ask0.41
volume92
Intrest10
Last Price6.25Dec 20, 2024
Change
1.8222.55%
Bid4.65
Ask7.2
volume2
Intrest1
Strike
82
82
Last Price0.15Dec 20, 2024
Change
0.0325%
Bid0.11
Ask0.14
volume69
Intrest3
Last Price5.4Dec 20, 2024
Change
-
Bid2.99
Ask6.55
volume48
Intrest0
Strike
83
83
Last Price0.15Dec 20, 2024
Change
0.016.25%
Bid0.13
Ask0.18
volume1270
Intrest173
Last Price3.65Dec 20, 2024
Change
7.667.56%
Bid4.1
Ask4.5
volume1
Intrest3
Strike
84
84
Last Price0.22Dec 20, 2024
Change
0.0415.38%
Bid0.19
Ask0.22
volume550
Intrest222
Last Price2.91Dec 20, 2024
Change
11.8880.32%
Bid2.16
Ask3.45
volume19
Intrest16
Strike
85
85
Last Price0.3Dec 20, 2024
Change
0.0923.08%
Bid0.28
Ask0.33
volume1078
Intrest211
Last Price2.09Dec 20, 2024
Change
4.4167.85%
Bid2.39
Ask2.65
volume11
Intrest4
Strike
86
86
Last Price0.45Dec 20, 2024
Change
0.0713.46%
Bid0.4
Ask0.45
volume588
Intrest244
Last Price1.6Dec 20, 2024
Change
2.460%
Bid1.54
Ask1.84
volume104
Intrest6
Strike
87
87
Last Price0.65Dec 20, 2024
Change
0.113.33%
Bid0.65
Ask0.71
volume4613
Intrest263
Last Price1.14Dec 20, 2024
Change
1.3654.4%
Bid1.05
Ask1.24
volume501
Intrest27
Strike
88
88
Last Price1.12Dec 20, 2024
Change
0.043.7%
Bid0.86
Ask1.19
volume795
Intrest536
Last Price0.77Dec 20, 2024
Change
0.8853.33%
Bid0.45
Ask0.96
volume1998
Intrest22
Strike
89
89
Last Price2Dec 20, 2024
Change
0.4831.58%
Bid1.44
Ask1.81
volume420
Intrest391
Last Price0.44Dec 20, 2024
Change
0.5455.1%
Bid0.34
Ask0.52
volume1075
Intrest346
Strike
90
90
Last Price2.04Dec 20, 2024
Change
0.010.49%
Bid1.88
Ask2.89
volume276
Intrest639
Last Price0.27Dec 20, 2024
Change
0.3858.46%
Bid0.19
Ask0.27
volume963
Intrest177
Strike
91
91
Last Price3.5Dec 20, 2024
Change
1.252.17%
Bid2.82
Ask3.7
volume205
Intrest236
Last Price0.13Dec 20, 2024
Change
0.2666.67%
Bid0.1
Ask0.17
volume211
Intrest353
Strike
92
92
Last Price4.79Dec 20, 2024
Change
1.2334.55%
Bid3.3
Ask4.85
volume269
Intrest243
Last Price0.12Dec 20, 2024
Change
0.1147.83%
Bid0.08
Ask0.11
volume109
Intrest348
Strike
93
93
Last Price5.65Dec 20, 2024
Change
1.329.89%
Bid4.15
Ask5.7
volume171
Intrest345
Last Price0.07Dec 20, 2024
Change
0.158.82%
Bid0.05
Ask0.09
volume70
Intrest357
Strike
94
94
Last Price6.4Dec 20, 2024
Change
1.0920.53%
Bid4.9
Ask7.95
volume88
Intrest361
Last Price0.06Dec 20, 2024
Change
0.0545.45%
Bid0.02
Ask0.08
volume137
Intrest544
Strike
95
95
Last Price7.1Dec 20, 2024
Change
1.1519.33%
Bid6.5
Ask7.9
volume102
Intrest227
Last Price0.06Dec 20, 2024
Change
0.0225%
Bid0.02
Ask0.06
volume62
Intrest202
Strike
96
96
Last Price8.4Dec 20, 2024
Change
1.1616.02%
Bid6.95
Ask10.2
volume11
Intrest77
Last Price0.06Dec 20, 2024
Change
0.0114.29%
Bid0.02
Ask0.1
volume18
Intrest1558
Strike
97
97
Last Price9.5Dec 20, 2024
Change
1.8924.84%
Bid7.95
Ask10.4
volume133
Intrest58
Last Price0.05Dec 20, 2024
Change
0.0337.5%
Bid0.04
Ask0.08
volume100
Intrest1793
Strike
98
98
Last Price10.35Dec 20, 2024
Change
1.4115.77%
Bid8.95
Ask11.5
volume148
Intrest119
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid0.01
Ask0.1
volume29
Intrest159
Strike
99
99
Last Price9.51Dec 19, 2024
Change
00%
Bid9.5
Ask12.5
volume0
Intrest1
Last Price0.05Dec 20, 2024
Change
00%
Bid0.04
Ask0.07
volume11
Intrest825
Strike
100
100
Last Price10.75Dec 20, 2024
Change
0.363.24%
Bid11.7
Ask13.4
volume18
Intrest4
Last Price0.05Dec 20, 2024
Change
0.0125%
Bid0.02
Ask0.18
volume3
Intrest263
Strike
101
101
Last Price11.08Dec 19, 2024
Change
00%
Bid11.5
Ask15.15
volume0
Intrest3
Last Price0.02Dec 20, 2024
Change
0.0466.67%
Bid0.01
Ask0.03
volume4
Intrest254
Strike
102
102
Last Price9.85Dec 17, 2024
Change
00%
Bid12.5
Ask16.2
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid0.01
Ask0.1
volume2
Intrest268
Strike
103
103
Last Price13.3Dec 19, 2024
Change
00%
Bid13.4
Ask17.2
volume0
Intrest15
Last Price0.05Dec 19, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest201
Strike
104
104
Last Price6.41Dec 12, 2024
Change
00%
Bid14.5
Ask18.2
volume0
Intrest2
Last Price0.02Dec 20, 2024
Change
00%
Bid0.01
Ask0.26
volume2
Intrest400
Strike
105
105
Last Price15.5Dec 18, 2024
Change
00%
Bid15.1
Ask19.5
volume0
Intrest0
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest89
Strike
106
106
Last Price-
Change
-
Bid16.4
Ask20.25
volume0
Intrest0
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest61
Strike
107
107
Last Price6.15Nov 26, 2024
Change
00%
Bid17.4
Ask21.25
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid0.01
Ask0.2
volume27
Intrest204
Strike
108
108
Last Price-
Change
-
Bid18.4
Ask22.3
volume0
Intrest0
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest137
Strike
109
109
Last Price-
Change
-
Bid19.5
Ask23.25
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest192
Strike
110
110
Last Price-
Change
-
Bid20.5
Ask24.25
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest126
Strike
111
111
Last Price-
Change
-
Bid21.15
Ask25.25
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest145
Strike
112
112
Last Price-
Change
-
Bid22.4
Ask26.25
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest168
Strike
113
113
Last Price-
Change
-
Bid23.05
Ask27.5
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest606
Strike
115
115
Last Price-
Change
-
Bid25.05
Ask29.5
volume0
Intrest0
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest86
Strike
120
120
Last Price18.69Nov 22, 2024
Change
00%
Bid30
Ask34.5
volume0
Intrest0
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Strike
125
125
Last Price-
Change
-
Bid35.3
Ask39.5
volume0
Intrest0