Bulletin
Investor Alert

New York Markets Close in:

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 19, 2021, 1:17 p.m.

/zigman2/quotes/207508890/composite

$

101.75

Change

-0.58 -0.57%

Volume

Volume 2.76m

Real time quotes

/zigman2/quotes/207508890/composite

Previous close

$ 102.33

$ 101.75

Change

-0.58 -0.57%

Day low

Day high

$101.34

$103.60

Open

52 week low

52 week high

$50.02

$107.75

Open

OPTION CHAIN FOR STARBUCKS CORP.

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 46.60 46.90 55.00 quote 0.00 0.00 0.00 0.00 0.29
quote 44.10 0.00 0.00 41.65 42.45 2.00 60.00 quote 0.03 0.00 0.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 36.65 36.95 65.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 31.70 31.90 70.00 quote 0.03 0.00 0.00 0.00 0.02 10.00
quote 0.00 0.00 0.00 26.65 26.85 75.00 quote 0.02 -0.03 1.00 0.00 0.02 141.00
quote 22.50 0.00 0.00 21.60 21.90 1.00 80.00 quote 0.01 -0.02 2.00 0.01 0.02 19.00
quote 19.45 0.00 0.00 16.70 16.95 12.00 85.00 quote 0.02 -0.03 5.00 0.00 0.05 303.00
quote 12.53 0.00 1.00 11.70 11.90 21.00 90.00 quote 0.05 -0.01 35.00 0.05 0.07 101.00
quote 11.85 0.00 0.00 10.20 10.45 1.00 91.50 quote 0.17 0.00 0.00 0.00 0.08 11.00
quote 12.80 0.00 0.00 9.75 9.95 3.00 92.00 quote 0.04 -0.14 1.00 0.00 0.08 43.00
quote 11.40 0.00 0.00 9.25 9.40 16.00 92.50 quote 0.04 -0.03 20.00 0.05 0.08 18.00
quote 0.00 0.00 0.00 8.75 8.95 93.00 quote 0.06 -0.03 35.00 0.06 0.07 238.00
quote 8.30 -2.15 3.00 8.25 8.45 1.00 93.50 quote 0.22 0.00 0.00 0.00 0.09 91.00
quote 10.02 0.00 0.00 7.75 7.90 1.00 94.00 quote 0.07 0.00 4.00 0.00 0.09 34.00
quote 0.00 0.00 0.00 7.15 7.45 94.50 quote 0.11 0.00 25.00 0.07 0.10 53.00
quote 6.80 -1.25 8.00 6.75 7.00 22.00 95.00 quote 0.08 -0.01 57.00 0.07 0.09 1,756
quote 6.52 -1.83 1.00 6.30 6.50 17.00 95.50 quote 0.08 -0.16 10.00 0.08 0.09 246.00
quote 7.40 0.20 1.00 5.80 5.95 7.00 96.00 quote 0.08 -0.04 27.00 0.09 0.11 79.00
quote 6.65 0.00 0.00 5.30 5.45 7.00 96.50 quote 0.11 -0.17 2.00 0.10 0.12 55.00
quote 5.00 0.15 4.00 4.80 4.95 20.00 97.00 quote 0.11 -0.02 4.00 0.11 0.13 2,621
quote 4.30 -0.08 4.00 4.35 4.45 18.00 97.50 quote 0.12 -0.04 14.00 0.13 0.15 622.00
quote 3.95 -0.61 88.00 3.85 4.00 77.00 98.00 quote 0.16 -0.04 37.00 0.15 0.18 2,253
quote 5.00 0.75 3.00 3.40 3.50 9.00 98.50 quote 0.20 -0.08 101.00 0.19 0.20 376.00
quote 2.97 -0.83 4.00 2.97 3.05 61.00 99.00 quote 0.25 -0.04 91.00 0.23 0.25 358.00
quote 2.49 -0.86 6.00 2.52 2.58 22.00 99.50 quote 0.32 -0.04 61.00 0.29 0.31 148.00
quote 2.10 -0.83 63.00 2.11 2.17 142.00 100.00 quote 0.41 -0.05 380.00 0.37 0.39 1,088
quote 1.38 -0.61 208.00 1.38 1.42 431.00 101.00 quote 0.64 -0.08 196.00 0.63 0.65 836.00
101.75 Current price as of 1/19/2021 01:17:24 PM
quote 0.84 -0.58 749.00 0.82 0.85 1,034 102.00 quote 1.07 -0.01 345.00 1.06 1.10 823.00
quote 0.48 -0.44 793.00 0.46 0.48 1,422 103.00 quote 1.57 0.05 87.00 1.68 1.73 829.00
quote 0.26 -0.32 758.00 0.24 0.27 1,142 104.00 quote 2.34 0.12 26.00 2.46 2.52 597.00
quote 0.14 -0.23 862.00 0.14 0.15 2,134 105.00 quote 3.20 0.22 47.00 3.35 3.45 282.00
quote 0.10 -0.13 160.00 0.09 0.11 1,040 106.00 quote 4.17 0.54 40.00 4.25 4.40 94.00
quote 0.06 -0.08 245.00 0.06 0.07 1,439 107.00 quote 5.16 0.44 4.00 5.25 5.35 127.00
quote 0.06 -0.07 26.00 0.05 0.08 883.00 108.00 quote 5.60 0.25 27.00 6.20 6.35 31.00
quote 0.06 -0.05 47.00 0.04 0.07 671.00 109.00 quote 7.10 0.00 2.00 7.20 7.35 12.00
quote 0.04 -0.04 41.00 0.04 0.06 721.00 110.00 quote 6.10 0.00 0.00 8.15 8.35 19.00
quote 0.04 -0.02 3.00 0.03 0.06 315.00 111.00 quote 8.70 0.00 2.00 9.15 9.35 2.00
quote 0.04 -0.02 50.00 0.03 0.05 86.00 112.00 quote 0.00 0.00 0.00 10.20 10.35
quote 0.05 -0.01 5.00 0.03 0.06 214.00 113.00 quote 11.25 1.65 1.00 11.15 11.35 6.00
quote 0.04 -0.03 6.00 0.02 0.04 103.00 114.00 quote 0.00 0.00 0.00 12.15 12.35
quote 0.02 -0.04 10.00 0.02 0.05 179.00 115.00 quote 13.15 0.00 1.00 13.15 13.35
quote 0.05 0.00 1.00 0.00 0.06 10.00 116.00 quote 0.00 0.00 0.00 14.15 14.35
quote 0.01 -0.06 3.00 0.02 0.09 86.00 117.00 quote 0.00 0.00 0.00 15.15 15.35
quote 0.00 0.00 0.00 0.00 0.05 118.00 quote 0.00 0.00 0.00 16.15 16.35
quote 0.03 -0.01 20.00 0.01 0.03 7.00 119.00 quote 0.00 0.00 0.00 17.15 17.50
quote 0.02 -0.03 24.00 0.00 0.03 69.00 120.00 quote 0.00 0.00 0.00 18.10 18.45
quote 0.01 -0.04 54.00 0.01 0.02 64.00 125.00 quote 21.50 0.00 0.00 23.10 23.40 1.00
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 46.70 47.05 55.00 quote 0.03 0.00 330.00 0.00 0.03 21.00
quote 41.66 -3.31 10.00 41.65 42.50 10.00 60.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 35.10 36.95 65.00 quote 0.04 0.00 370.00 0.01 0.10 390.00
quote 31.90 0.00 20.00 31.35 32.10 70.00 quote 0.07 0.06 1.00 0.00 0.12 3.00
quote 29.97 0.00 0.00 26.65 27.00 10.00 75.00 quote 0.06 0.00 266.00 0.05 0.06
quote 22.80 -3.95 2.00 21.75 22.00 3.00 80.00 quote 0.08 -0.03 37.00 0.06 0.09 4.00
quote 16.85 -0.87 17.00 16.80 16.95 10.00 85.00 quote 0.13 0.00 10.00 0.00 0.12 57.00
quote 12.03 -0.83 2.00 11.70 12.00 9.00 90.00 quote 0.14 -0.05 42.00 0.11 0.13 224.00
quote 10.55 0.00 0.00 8.45 8.65 5.00 93.50 quote 0.25 -0.10 2.00 0.24 0.27 91.00
quote 0.00 0.00 0.00 7.45 8.20 94.00 quote 0.29 -0.19 12.00 0.27 0.30 39.00
quote 0.00 0.00 0.00 7.55 7.70 94.50 quote 0.32 -0.26 2.00 0.32 0.35 20.00
quote 7.35 -0.80 10.00 7.10 7.25 39.00 95.00 quote 0.37 -0.11 7.00 0.36 0.40 173.00
quote 6.90 -1.62 5.00 6.65 6.85 3.00 95.50 quote 0.53 -0.13 34.00 0.42 0.46 50.00
quote 8.09 0.00 0.00 6.20 6.40 10.00 96.00 quote 0.50 -0.10 35.00 0.49 0.51 89.00
quote 6.75 0.00 18.00 5.80 5.95 25.00 96.50 quote 0.59 -0.05 4.00 0.57 0.59 29.00
quote 5.57 -0.53 3.00 5.40 5.55 654.00 97.00 quote 0.65 -0.11 54.00 0.66 0.68 599.00
quote 6.05 0.00 0.00 5.00 5.15 2.00 97.50 quote 0.77 -0.09 7.00 0.77 0.79 508.00
quote 4.80 -0.75 17.00 4.65 4.80 41.00 98.00 quote 0.91 -0.06 25.00 0.89 0.91 228.00
quote 4.50 -0.55 1.00 4.25 4.40 19.00 98.50 quote 1.05 -0.04 12.00 1.02 1.05 95.00
quote 4.15 -0.51 5.00 3.90 4.05 74.00 99.00 quote 1.16 -0.07 18.00 1.18 1.20 453.00
quote 3.60 -0.45 2.00 3.55 3.70 3.00 99.50 quote 1.40 0.09 41.00 1.34 1.37 266.00
quote 3.28 -0.70 96.00 3.25 3.40 149.00 100.00 quote 1.54 0.00 136.00 1.53 1.56 538.00
quote 2.71 -0.59 82.00 2.71 2.75 194.00 101.00 quote 1.98 0.07 105.00 1.95 1.98 403.00
101.75 Current price as of 1/19/2021 01:17:24 PM
quote 2.20 -0.57 196.00 2.20 2.24 722.00 102.00 quote 2.56 0.17 77.00 2.43 2.47 397.00
quote 1.78 -0.46 174.00 1.75 1.79 2,253 103.00 quote 2.83 -0.02 47.00 2.98 3.05 703.00
quote 1.38 -0.44 78.00 1.37 1.41 729.00 104.00 quote 3.60 0.29 65.00 3.55 3.65 217.00
quote 1.07 -0.36 262.00 1.06 1.09 1,092 105.00 quote 4.25 0.20 12.00 4.20 4.35 243.00
quote 0.82 -0.37 125.00 0.80 0.82 557.00 106.00 quote 4.60 0.00 0.00 4.95 5.15 54.00
quote 0.63 -0.33 66.00 0.60 0.62 382.00 107.00 quote 5.00 -1.05 2.00 5.75 5.90 62.00
quote 0.47 -0.22 45.00 0.45 0.47 394.00 108.00 quote 7.10 0.75 2.00 6.60 6.75 23.00
quote 0.35 -0.24 31.00 0.33 0.36 129.00 109.00 quote 5.05 0.00 0.00 7.45 7.65 1.00
quote 0.27 -0.20 56.00 0.26 0.28 852.00 110.00 quote 8.35 0.00 13.00 8.40 8.55 21.00
quote 0.21 -0.18 23.00 0.20 0.22 81.00 111.00 quote 0.00 0.00 0.00 9.35 9.50
quote 0.15 -0.14 4.00 0.15 0.18 100.00 112.00 quote 0.00 0.00 0.00 10.30 10.70
quote 0.26 0.02 1.00 0.13 0.14 16.00 113.00 quote 11.65 0.00 1.00 11.20 11.45 21.00
quote 0.12 -0.09 2.00 0.10 0.12 36.00 114.00 quote 10.60 0.00 0.00 12.20 12.45 2.00
quote 0.11 -0.04 21.00 0.09 0.10 112.00 115.00 quote 12.25 0.00 0.00 13.20 13.45 1.00
quote 0.09 -0.06 4.00 0.07 0.09 6.00 116.00 quote 0.00 0.00 0.00 14.15 14.75
quote 0.15 0.00 0.00 0.06 0.08 17.00 117.00 quote 15.00 0.50 2.00 14.90 15.85 2.00
quote 0.15 0.00 0.00 0.00 0.10 3.00 118.00 quote 0.00 0.00 0.00 16.05 16.60
quote 0.11 0.00 1.00 0.00 0.07 7.00 119.00 quote 0.00 0.00 0.00 17.15 17.40
quote 0.12 0.00 13.00 0.00 0.07 104.00 120.00 quote 0.00 0.00 0.00 18.10 18.40
quote 0.03 -0.04 36.00 0.02 0.04 342.00 125.00 quote 0.00 0.00 0.00 22.60 23.55
quote 0.03 -0.07 25.00 0.01 0.03 7.00 130.00 quote 24.07 0.00 0.00 28.00 28.70
quote 0.07 0.00 2.00 0.00 0.02 7.00 135.00 quote 28.99 0.00 0.00 31.80 34.15
quote 0.00 0.00 0.00 0.00 0.02 140.00 quote 0.00 0.00 0.00 37.95 38.60

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.