Bulletin
Investor Alert

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 15, 2019, 7:54 p.m.

/zigman2/quotes/207508890/composite

$

84.20

Change

-0.01 -0.01%

Volume

Volume 143,288

Quotes are delayed by 20 min

/zigman2/quotes/207508890/composite

Previous close

$ 84.38

$ 84.21

Change

-0.17 -0.20%

Day low

Day high

$83.57

$84.94

Open

52 week low

52 week high

$60.42

$99.72

Open

OPTION CHAIN FOR STARBUCKS CORP.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 22.39 0.00 0.00 23.75 24.25 100.00 60.00 quote 0.01 0.00 0.00 0.00 0.01 25.00
quote 0.00 0.00 0.00 18.30 19.75 65.00 quote 0.01 0.00 8.00 0.00 0.04 1.00
quote 12.35 0.00 0.00 13.30 14.95 3.00 70.00 quote 0.01 0.00 1.00 0.00 0.03 15.00
quote 0.00 0.00 0.00 13.20 14.85 70.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 12.80 14.00 71.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 11.80 13.65 71.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 11.85 12.85 72.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 11.30 12.35 72.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.95 11.85 73.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.30 11.40 73.50 quote 0.00 0.00 0.00 0.00 0.04
quote 10.15 0.00 0.00 9.80 10.55 30.00 74.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 9.25 9.95 74.50 quote 0.00 0.00 0.00 0.00 0.03
quote 8.60 0.00 3.00 8.70 9.45 75.00 quote 0.02 0.00 200.00 0.00 0.02 263.00
quote 0.00 0.00 0.00 7.90 8.45 76.00 quote 0.02 0.00 0.00 0.00 0.02 108.00
quote 0.00 0.00 0.00 7.40 7.95 76.50 quote 0.01 0.00 0.00 0.00 0.03 200.00
quote 7.33 0.00 0.00 6.95 7.60 1.00 77.00 quote 0.01 0.00 0.00 0.00 0.03 496.00
quote 5.55 0.00 0.00 5.95 6.45 3.00 78.00 quote 0.04 0.00 0.00 0.01 0.06 570.00
quote 3.75 0.00 0.00 5.50 5.85 2.00 78.50 quote 0.01 0.00 2.00 0.00 0.06 88.00
quote 3.35 0.00 0.00 4.85 5.60 20.00 79.00 quote 0.03 0.00 16.00 0.00 0.07 589.00
quote 4.20 0.00 1.00 4.65 5.05 2.00 79.50 quote 0.04 0.00 210.00 0.00 0.05 298.00
quote 4.20 0.00 13.00 4.15 4.40 15.00 80.00 quote 0.04 0.00 60.00 0.01 0.04 1,987
quote 3.85 0.00 1.00 3.10 4.05 104.00 80.50 quote 0.06 0.00 87.00 0.02 0.06 596.00
quote 3.15 0.00 11.00 3.20 3.35 123.00 81.00 quote 0.08 0.00 55.00 0.06 0.08 655.00
quote 2.61 0.00 22.00 2.74 2.92 243.00 81.50 quote 0.11 0.00 86.00 0.09 0.11 526.00
quote 2.29 0.00 46.00 2.31 2.44 206.00 82.00 quote 0.17 0.00 207.00 0.14 0.16 1,209
quote 1.95 0.00 34.00 1.89 2.01 636.00 82.50 quote 0.23 0.00 126.00 0.21 0.24 964.00
quote 1.54 0.00 44.00 1.56 1.60 654.00 83.00 quote 0.35 0.00 226.00 0.32 0.35 683.00
quote 1.20 0.00 375.00 1.21 1.24 390.00 83.50 quote 0.50 0.00 207.00 0.46 0.49 689.00
quote 0.89 0.00 778.00 0.90 0.93 1,273 84.00 quote 0.68 0.00 1,300 0.65 0.69 189.00
84.21 Current price as of 11/15/2019 04:15:00 PM
quote 0.66 0.00 694.00 0.64 0.68 493.00 84.50 quote 0.93 0.00 197.00 0.90 0.94 124.00
quote 0.45 0.00 1,111 0.44 0.47 956.00 85.00 quote 1.25 0.00 77.00 1.19 1.24 93.00
quote 0.31 0.00 426.00 0.29 0.32 315.00 85.50 quote 1.92 0.00 5.00 1.55 1.59 73.00
quote 0.19 0.00 775.00 0.19 0.21 602.00 86.00 quote 1.95 0.00 2.00 1.91 2.02 41.00
quote 0.12 0.00 324.00 0.12 0.14 283.00 86.50 quote 2.74 0.00 59.00 2.34 2.45 125.00
quote 0.09 0.00 103.00 0.07 0.10 289.00 87.00 quote 3.15 0.00 0.00 2.76 2.97 22.00
quote 0.06 0.00 92.00 0.03 0.06 795.00 87.50 quote 3.16 0.00 0.00 3.00 3.45 30.00
quote 0.04 0.00 164.00 0.03 0.06 244.00 88.00 quote 4.30 0.00 1.00 3.70 4.10 13.00
quote 0.04 0.00 0.00 0.00 0.07 76.00 88.50 quote 6.70 0.00 0.00 4.05 4.50 7.00
quote 0.03 0.00 11.00 0.00 0.04 139.00 89.00 quote 5.00 0.00 0.00 4.65 5.00 3.00
quote 0.03 0.00 0.00 0.00 0.08 38.00 89.50 quote 0.00 0.00 0.00 5.10 5.55
quote 0.01 0.00 34.00 0.01 0.03 673.00 90.00 quote 5.89 0.00 0.00 4.45 6.85 1.00
quote 0.07 0.00 7.00 0.00 0.03 147.00 90.50 quote 0.00 0.00 0.00 6.10 6.55
quote 0.02 0.00 0.00 0.01 0.03 95.00 91.00 quote 9.10 0.00 0.00 6.55 7.05 5.00
quote 0.02 0.00 0.00 0.00 0.03 79.00 91.50 quote 9.63 0.00 0.00 6.90 7.60 1.00
quote 0.00 0.00 0.00 0.00 0.05 92.00 quote 0.00 0.00 0.00 7.55 8.25
quote 0.03 0.00 6.00 0.00 0.02 707.00 92.50 quote 8.91 0.00 0.00 8.05 8.80 54.00
quote 0.05 0.00 0.00 0.00 0.03 262.00 93.00 quote 9.55 0.00 0.00 8.60 9.10
quote 0.02 0.00 0.00 0.00 0.03 1.00 94.00 quote 0.00 0.00 0.00 9.55 10.20
quote 0.01 0.00 0.00 0.00 0.01 218.00 95.00 quote 11.76 0.00 0.00 10.60 11.10 9.00
quote 0.02 0.00 0.00 0.00 0.01 91.00 100.00 quote 16.60 0.00 0.00 15.60 16.50
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.65 0.00 0.00 23.40 24.80 60.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 18.60 19.70 65.00 quote 0.03 0.00 0.00 0.00 0.04 1.00
quote 16.85 0.00 0.00 12.40 15.50 1.00 70.00 quote 0.07 0.00 0.00 0.00 0.06 12.00
quote 9.35 0.00 33.00 8.95 9.35 32.00 75.00 quote 0.03 0.00 10.00 0.00 0.06 87.00
quote 6.86 0.00 0.00 7.85 8.50 2.00 76.00 quote 0.08 0.00 0.00 0.00 0.06 14.00
quote 6.41 0.00 0.00 7.40 8.05 76.50 quote 0.07 0.00 0.00 0.00 0.09 26.00
quote 0.00 0.00 0.00 6.85 7.65 77.00 quote 0.05 0.00 0.00 0.00 0.09 221.00
quote 5.95 0.00 0.00 6.30 7.10 3.00 77.50 quote 0.09 0.00 0.00 0.01 0.10 28.00
quote 6.95 0.00 2.00 6.00 6.50 2.00 78.00 quote 0.07 0.00 33.00 0.02 0.11 915.00
quote 3.25 0.00 0.00 4.80 5.55 89.00 79.00 quote 0.08 0.00 19.00 0.05 0.08 188.00
quote 2.99 0.00 0.00 4.55 5.15 13.00 79.50 quote 0.12 0.00 2.00 0.08 0.10 50.00
quote 4.25 0.00 0.00 4.10 4.55 58.00 80.00 quote 0.14 0.00 57.00 0.10 0.13 745.00
quote 3.60 0.00 1.00 3.75 4.00 22.00 80.50 quote 0.23 0.00 4.00 0.14 0.17 76.00
quote 3.51 0.00 0.00 3.35 3.60 95.00 81.00 quote 0.22 0.00 141.00 0.18 0.22 297.00
quote 2.94 0.00 0.00 2.96 3.10 102.00 81.50 quote 0.39 0.00 89.00 0.24 0.28 178.00
quote 2.35 0.00 27.00 2.59 2.64 276.00 82.00 quote 0.40 0.00 123.00 0.31 0.36 294.00
quote 2.20 0.00 57.00 2.19 2.25 354.00 82.50 quote 0.51 0.00 139.00 0.42 0.47 277.00
quote 1.80 0.00 105.00 1.82 1.88 277.00 83.00 quote 0.64 0.00 47.00 0.54 0.60 246.00
quote 1.47 0.00 61.00 1.48 1.51 824.00 83.50 quote 0.84 0.00 626.00 0.70 0.76 357.00
quote 1.20 0.00 883.00 1.17 1.24 903.00 84.00 quote 1.04 0.00 130.00 0.90 0.96 564.00
84.21 Current price as of 11/15/2019 04:15:00 PM
quote 0.87 0.00 155.00 0.91 0.95 451.00 84.50 quote 1.55 0.00 100.00 1.13 1.20 130.00
quote 0.70 0.00 243.00 0.68 0.74 704.00 85.00 quote 1.50 0.00 22.00 1.41 1.47 67.00
quote 0.53 0.00 153.00 0.50 0.56 804.00 85.50 quote 1.91 0.00 1.00 1.74 1.81 34.00
quote 0.37 0.00 185.00 0.36 0.40 384.00 86.00 quote 2.31 0.00 0.00 2.09 2.16 68.00
quote 0.26 0.00 20.00 0.25 0.30 315.00 86.50 quote 2.77 0.00 0.00 2.44 2.60 46.00
quote 0.16 0.00 17.00 0.18 0.21 811.00 87.00 quote 3.35 0.00 0.00 2.87 3.05 15.00
quote 0.12 0.00 85.00 0.12 0.14 197.00 87.50 quote 3.34 0.00 0.00 3.20 3.55 13.00
quote 0.09 0.00 178.00 0.08 0.10 169.00 88.00 quote 4.89 0.00 0.00 3.45 4.05 50.00
quote 0.06 0.00 12.00 0.05 0.08 117.00 88.50 quote 7.20 0.00 0.00 4.00 4.55 1.00
quote 0.05 0.00 20.00 0.03 0.10 261.00 89.00 quote 0.00 0.00 0.00 4.50 4.95
quote 0.05 0.00 5.00 0.02 0.07 21.00 89.50 quote 0.00 0.00 0.00 4.95 5.60
quote 0.02 0.00 14.00 0.02 0.04 1,098 90.00 quote 5.71 0.00 0.00 5.35 6.10 14.00
quote 0.07 0.00 0.00 0.00 0.12 20.00 90.50 quote 0.00 0.00 0.00 5.90 6.55
quote 0.08 0.00 0.00 0.00 0.27 435.00 91.00 quote 9.17 0.00 0.00 6.40 7.10 7.00
quote 0.01 0.00 0.00 0.00 0.12 17.00 91.50 quote 8.26 0.00 0.00 6.80 7.55
quote 0.09 0.00 0.00 0.00 0.12 15.00 92.00 quote 0.00 0.00 0.00 7.05 8.20
quote 0.04 0.00 0.00 0.00 0.01 74.00 92.50 quote 7.93 0.00 0.00 7.35 8.70 1.00
quote 0.03 0.00 0.00 0.00 0.03 52.00 93.00 quote 0.00 0.00 0.00 7.90 9.35
quote 0.01 0.00 0.00 0.00 0.02 148.00 95.00 quote 11.95 0.00 0.00 10.60 11.05 1.00
quote 0.01 0.00 0.00 0.00 0.07 20.00 100.00 quote 0.00 0.00 0.00 15.40 16.90

December, 2019 Options

Show

January, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.