Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 27, 2021, 9:19 a.m.

/zigman2/quotes/207508890/composite

$

115.66

Change

+0.74 +0.64%

Volume

Volume 48,132

Real time quotes

/zigman2/quotes/207508890/composite

Previous close

$ 114.92

$ 114.92

Change

+0.21 +0.18%

Day low

Day high

$114.25

$115.28

Open

52 week low

52 week high

$85.45

$126.32

Open

OPTION CHAIN FOR STARBUCKS CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 53.90 0.00 0.00 53.30 56.55 3.00 60.00 quote 0.03 0.00 0.00 0.00 0.04 3.00
quote 0.00 0.00 0.00 48.05 51.75 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 43.40 46.50 70.00 quote 0.13 0.00 0.00 0.00 0.01 11.00
quote 0.00 0.00 0.00 38.00 41.80 75.00 quote 0.01 0.00 4.00 0.00 0.01 223.00
quote 32.40 0.00 0.00 33.30 36.50 7.00 80.00 quote 0.01 0.00 430.00 0.00 0.01 1,260
quote 0.00 0.00 0.00 28.35 31.65 85.00 quote 0.02 0.01 880.00 0.01 0.03 1,710
quote 0.00 0.00 0.00 23.40 26.50 90.00 quote 0.04 0.01 84.00 0.01 0.04 321.00
quote 19.76 0.06 2.00 18.45 21.40 3.00 95.00 quote 0.06 0.03 214.00 0.05 0.06 426.00
quote 15.50 0.00 2.00 14.20 17.85 1.00 99.00 quote 0.10 0.04 3.00 0.08 0.12 196.00
quote 14.62 2.07 10.00 13.35 16.60 11.00 100.00 quote 0.11 0.04 33.00 0.10 0.12 155.00
quote 13.83 1.78 2.00 12.15 15.65 2.00 101.00 quote 0.11 0.03 1.00 0.11 0.15 857.00
quote 12.99 0.29 4.00 11.35 14.55 9.00 102.00 quote 0.14 0.04 10.00 0.11 0.16 277.00
quote 10.50 -1.25 2.00 10.35 13.80 1.00 103.00 quote 0.20 0.11 6.00 0.15 0.18 837.00
quote 9.95 0.00 0.00 9.50 11.40 1.00 104.00 quote 0.19 0.07 31.00 0.17 0.22 244.00
quote 9.94 0.27 4.00 8.70 11.40 34.00 105.00 quote 0.26 0.12 105.00 0.21 0.26 1,277
quote 9.00 -0.0100 2.00 7.75 10.50 9.00 106.00 quote 0.30 0.12 50.00 0.26 0.30 412.00
quote 7.80 0.00 0.00 6.65 9.75 8.00 107.00 quote 0.33 0.10 87.00 0.32 0.37 468.00
quote 7.17 0.17 12.00 6.65 8.15 106.00 108.00 quote 0.41 0.12 260.00 0.40 0.44 932.00
quote 6.27 0.29 2.00 5.45 7.30 102.00 109.00 quote 0.51 0.11 146.00 0.49 0.54 737.00
quote 5.50 0.40 75.00 5.55 5.70 309.00 110.00 quote 0.70 0.16 203.00 0.63 0.68 968.00
quote 4.80 0.40 48.00 4.55 4.90 331.00 111.00 quote 0.80 0.06 153.00 0.79 0.85 719.00
quote 4.00 0.35 105.00 3.95 4.10 692.00 112.00 quote 1.05 0.12 498.00 1.01 1.07 830.00
quote 3.26 0.39 112.00 3.20 3.35 804.00 113.00 quote 1.35 0.06 4,261 1.27 1.36 5,015
quote 2.56 0.25 453.00 2.56 2.69 1,149 114.00 quote 1.66 -0.02 946.00 1.61 1.75 982.00
114.92 Current price as of 10/26/2021 04:00:00 PM
quote 2.04 0.18 3,541 1.98 2.10 3,939 115.00 quote 2.14 -0.0100 1,027 2.05 2.16 1,346
quote 1.60 0.23 1,508 1.52 1.64 1,515 116.00 quote 2.61 -0.08 35.00 2.46 2.74 199.00
quote 1.07 0.02 520.00 1.07 1.22 839.00 117.00 quote 3.34 -0.01 4.00 3.15 3.35 92.00
quote 0.87 0.10 696.00 0.84 0.91 1,084 118.00 quote 3.86 -0.26 1.00 3.65 4.65 33.00
quote 0.63 0.08 137.00 0.60 0.68 972.00 119.00 quote 4.92 -0.12 8.00 4.20 5.25 85.00
quote 0.47 0.08 556.00 0.45 0.50 1,926 120.00 quote 5.90 0.00 40.00 5.00 6.45 190.00
quote 0.34 0.07 106.00 0.31 0.37 705.00 121.00 quote 6.35 -0.90 1.00 5.30 7.70 11.00
quote 0.24 0.03 91.00 0.25 0.28 312.00 122.00 quote 7.51 -0.08 1.00 5.95 8.95 26.00
quote 0.19 0.03 34.00 0.19 0.22 403.00 123.00 quote 8.65 0.25 2.00 7.05 9.70 22.00
quote 0.15 0.0100 17.00 0.15 0.16 97.00 124.00 quote 0.00 0.00 0.00 7.90 10.80
quote 0.13 0.02 74.00 0.13 0.14 637.00 125.00 quote 10.80 0.56 2.00 8.85 11.75 27.00
quote 0.11 0.01 11.00 0.10 0.13 130.00 126.00 quote 14.31 0.00 11.00 9.65 12.95 11.00
quote 0.10 0.02 37.00 0.00 0.14 73.00 127.00 quote 0.00 0.00 0.00 10.70 14.00
quote 0.08 0.00 12.00 0.08 1.26 76.00 128.00 quote 0.00 0.00 0.00 11.50 15.05
quote 0.07 0.00 3.00 0.07 1.26 112.00 129.00 quote 0.00 0.00 0.00 12.60 16.00
quote 0.08 0.01 9.00 0.06 0.17 255.00 130.00 quote 11.46 0.00 0.00 13.35 17.00 3.00
quote 0.09 0.01 1.00 0.00 1.27 102.00 131.00 quote 0.00 0.00 0.00 14.30 18.15
quote 0.06 -0.02 72.00 0.05 0.09 179.00 132.00 quote 0.00 0.00 0.00 15.30 19.05
quote 0.04 0.00 121.00 0.04 0.06 336.00 135.00 quote 23.55 0.00 0.00 18.55 21.90 1.00
quote 0.03 -0.01 628.00 0.03 0.04 1,005 140.00 quote 0.00 0.00 0.00 23.50 26.85
quote 0.02 -0.01 642.00 0.00 0.04 665.00 145.00 quote 0.00 0.00 0.00 28.15 32.10
quote 0.02 0.00 15.00 0.00 0.02 841.00 150.00 quote 0.00 0.00 0.00 33.15 37.10

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.