Bulletin
Investor Alert

New York Markets Close in:

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 15, 2021, 1:13 p.m.

/zigman2/quotes/207508890/composite

$

116.55

Change

+1.39 +1.21%

Volume

Volume 2.16m

Real time quotes

/zigman2/quotes/207508890/composite

Previous close

$ 115.16

$ 116.55

Change

+1.39 +1.21%

Day low

Day high

$114.78

$116.79

Open

52 week low

52 week high

$70.65

$116.79

Open

OPTION CHAIN FOR STARBUCKS CORP.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 66.10 0.00 0.00 76.55 76.75 5.00 40.00 quote 0.01 -0.01 20.00 0.00 0.01 200.00
quote 45.90 0.00 0.00 74.05 74.25 1.00 42.50 quote 0.01 -0.07 65.00 0.00 0.02 86.00
quote 63.55 0.00 0.00 71.55 71.80 4.00 45.00 quote 0.01 0.00 65.00 0.00 0.02 108.00
quote 49.90 0.00 0.00 69.05 69.25 3.00 47.50 quote 0.53 0.00 0.00 0.00 0.02 10.00
quote 47.88 0.00 0.00 66.55 66.75 5.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 60.00
quote 49.90 0.00 0.00 61.55 61.75 1.00 55.00 quote 0.06 0.00 0.00 0.00 0.02 111.00
quote 55.45 2.20 4.00 56.55 56.75 6.00 60.00 quote 0.09 0.00 0.00 0.00 0.03 100.00
quote 41.35 0.00 0.00 51.55 51.75 12.00 65.00 quote 0.01 0.00 0.00 0.00 0.01 240.00
quote 37.74 0.00 0.00 46.55 46.75 101.00 70.00 quote 0.11 0.00 0.00 0.00 0.03 1,089
quote 36.00 0.00 0.00 44.05 44.25 1.00 72.50 quote 0.01 0.00 0.00 0.00 0.03 184.00
quote 40.20 3.25 10.00 40.80 41.75 39.00 75.00 quote 0.01 0.00 0.00 0.00 0.03 922.00
quote 35.17 0.00 1.00 39.05 39.25 3.00 77.50 quote 0.01 0.00 0.00 0.00 0.02 482.00
quote 35.85 0.65 5.00 36.55 36.75 17.00 80.00 quote 0.01 0.00 11.00 0.00 0.03 1,057
quote 33.43 0.48 5.00 34.05 34.25 95.00 82.50 quote 0.02 0.00 0.00 0.00 0.03 2,521
quote 31.10 2.20 3.00 31.55 31.75 346.00 85.00 quote 0.01 0.00 2.00 0.00 0.02 1,895
quote 27.80 2.00 1.00 29.05 29.20 796.00 87.50 quote 0.01 0.00 14.00 0.00 0.01 2,473
quote 25.22 0.40 4.00 26.55 26.75 306.00 90.00 quote 0.01 -0.01 25.00 0.00 0.03 1,861
quote 21.56 1.06 22.00 21.55 21.75 361.00 95.00 quote 0.01 0.00 3.00 0.00 0.01 1,242
quote 19.15 0.76 11.00 19.05 19.25 443.00 97.50 quote 0.01 0.00 1.00 0.00 0.01 2,105
quote 16.70 1.90 31.00 16.55 16.75 4,488 100.00 quote 0.01 -0.01 12.00 0.00 0.01 5,035
quote 11.65 1.65 65.00 11.55 11.70 4,658 105.00 quote 0.02 -0.01 2.00 0.00 0.02 3,388
quote 6.60 1.55 349.00 6.60 6.75 11,471 110.00 quote 0.02 -0.01 86.00 0.00 0.02 1,716
quote 1.74 1.02 2,174 1.71 1.80 5,647 115.00 quote 0.11 -0.59 973.00 0.10 0.13 1,672
116.55 Current price as of 4/15/2021 01:13:04 PM
quote 0.07 0.03 63.00 0.06 0.07 186.00 119.00 quote 2.50 -0.85 2.00 2.37 2.48 4.00
quote 0.03 0.00 184.00 0.03 0.04 3,607 120.00
quote 0.01 0.00 3.00 0.00 0.01 794.00 135.00 quote 25.75 0.00 0.00 18.25 18.45 92.00
quote 0.01 0.00 0.00 0.00 0.03 639.00 140.00 quote 26.18 0.00 2.00 23.25 23.45
quote 0.01 0.00 0.00 0.00 0.01 250.00 145.00 quote 0.00 0.00 0.00 28.25 28.60
quote 0.01 0.00 4.00 0.00 0.01 438.00 150.00 quote 0.00 0.00 0.00 33.25 33.45
quote 0.01 0.00 1.00 0.00 0.02 354.00 155.00 quote 54.26 0.00 0.00 38.30 38.45
CALLS PUTS
Expires April 23, 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 61.25 61.95 55.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 56.55 57.40 60.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 51.45 51.75 65.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 46.55 46.75 70.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 41.55 41.80 75.00 quote 0.04 0.00 15.00 0.00 0.03 15.00
quote 0.00 0.00 0.00 36.45 36.75 80.00 quote 0.01 0.00 120.00 0.00 0.01 18.00
quote 27.80 0.00 8.00 31.55 31.75 8.00 85.00 quote 0.01 -0.02 154.00 0.00 0.01 105.00
quote 25.60 8.17 1.00 26.50 26.75 1.00 90.00 quote 0.03 -0.04 2.00 0.01 0.03 63.00
quote 18.09 5.34 1.00 21.60 21.80 1.00 95.00 quote 0.04 0.00 3.00 0.00 0.05 145.00
quote 11.05 0.00 0.00 20.55 20.80 96.00 quote 0.25 0.00 0.00 0.00 0.11 2.00
116.55 Current price as of 4/15/2021 01:13:04 PM
quote 0.22 0.01 21.00 0.21 0.24 28.00 121.00 quote 7.74 0.00 2.00 4.50 4.65 2.00
quote 0.15 0.00 9.00 0.14 0.16 17.00 122.00 quote 0.00 0.00 0.00 5.40 5.60
quote 0.10 0.01 25.00 0.10 0.11 18.00 123.00 quote 6.55 0.00 2.00 6.35 6.55
quote 0.08 -0.01 1.00 0.07 0.08 1.00 124.00 quote 0.00 0.00 0.00 7.35 7.55
quote 0.05 -0.01 64.00 0.05 0.06 219.00 125.00 quote 0.00 0.00 0.00 8.30 8.50
quote 0.02 0.00 4.00 0.01 0.03 113.00 130.00 quote 0.00 0.00 0.00 13.30 13.45
quote 0.03 0.01 3.00 0.00 0.03 43.00 135.00 quote 0.00 0.00 0.00 18.25 18.45
CALLS PUTS
Expires April 30, 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 61.30 62.10 55.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 56.55 56.85 60.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 51.50 51.80 65.00 quote 0.06 0.00 4.00 0.00 2.13 4.00
quote 0.00 0.00 0.00 46.50 46.80 70.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 41.50 41.85 75.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 36.40 36.95 80.00 quote 0.02 0.00 0.00 0.01 0.12 323.00
quote 23.33 0.00 0.00 31.45 31.85 2.00 85.00 quote 0.38 0.00 0.00 0.02 0.14 8.00
quote 23.39 0.00 0.00 26.65 26.85 3.00 90.00 quote 0.09 0.00 0.00 0.01 0.33 28.00
quote 18.16 4.86 1.00 21.55 21.90 2.00 95.00 quote 0.13 -0.01 12.00 0.05 0.21 114.00
quote 0.00 0.00 0.00 20.70 20.90 96.00 quote 0.12 -0.06 2.00 0.13 0.16 16.00
quote 0.00 0.00 0.00 19.70 19.90 97.00 quote 0.15 -0.25 1.00 0.15 0.17 38.00
quote 0.00 0.00 0.00 18.70 18.95 98.00 quote 0.16 0.00 25.00 0.16 0.17 35.00
quote 14.05 0.00 1.00 17.65 17.95 1.00 99.00 quote 0.14 -0.13 1.00 0.17 0.19 14.00
quote 16.22 0.00 1.00 17.25 17.45 99.50 quote 0.36 0.00 0.00 0.18 0.20 25.00
quote 16.00 1.22 1.00 16.75 16.95 35.00 100.00 quote 0.20 -0.02 2.00 0.19 0.21 87.00
quote 12.21 0.00 1.00 15.70 16.00 5.00 101.00 quote 0.25 -0.02 1.00 0.20 0.23 84.00
quote 14.07 5.97 2.00 14.80 15.00 11.00 102.00 quote 0.41 -0.01 27.00 0.21 0.25 17.00
quote 12.38 0.46 1.00 13.80 14.05 20.00 103.00 quote 0.26 -0.02 5.00 0.25 0.27 93.00
quote 10.05 0.20 1.00 12.85 13.05 2.00 104.00 quote 0.28 -0.06 5.00 0.27 0.30 86.00
quote 10.75 0.25 4.00 11.90 12.10 150.00 105.00 quote 0.31 -0.09 7.00 0.31 0.33 382.00
quote 10.84 0.74 2.00 10.95 11.15 81.00 106.00 quote 0.40 -0.02 5.00 0.34 0.37 283.00
quote 8.37 -0.15 2.00 10.00 10.20 82.00 107.00 quote 0.40 -0.15 11.00 0.40 0.42 200.00
quote 8.77 1.32 11.00 9.05 9.25 143.00 108.00 quote 0.49 -0.17 26.00 0.47 0.50 210.00
quote 7.35 0.28 4.00 8.15 8.35 114.00 109.00 quote 0.58 -0.30 6.00 0.56 0.60 228.00
quote 7.40 1.50 47.00 7.25 7.45 355.00 110.00 quote 0.71 -0.27 15.00 0.68 0.71 309.00
quote 6.50 1.40 47.00 6.45 6.55 625.00 111.00 quote 0.80 -0.43 18.00 0.83 0.87 306.00
quote 5.57 1.17 15.00 5.65 5.80 247.00 112.00 quote 1.10 -0.52 20.00 1.03 1.09 538.00
quote 4.85 1.06 25.00 4.90 5.05 323.00 113.00 quote 1.28 -0.67 30.00 1.28 1.34 306.00
quote 3.25 0.10 3.00 4.20 4.35 128.00 114.00 quote 1.65 -0.67 15.00 1.57 1.64 566.00
quote 3.56 0.87 136.00 3.55 3.70 1,383 115.00 quote 2.00 -0.75 30.00 1.94 2.02 127.00
quote 3.05 0.86 107.00 3.00 3.15 282.00 116.00 quote 2.55 -0.85 21.00 2.36 2.46 16.00
116.55 Current price as of 4/15/2021 01:13:04 PM
quote 2.60 0.78 444.00 2.52 2.63 286.00 117.00 quote 2.94 -0.75 3.00 2.87 2.97 18.00
quote 2.15 0.66 60.00 2.08 2.18 102.00 118.00 quote 10.40 0.00 0.00 3.40 3.55 2.00
quote 1.78 0.53 27.00 1.72 1.78 180.00 119.00 quote 5.15 0.00 2.00 4.05 4.20
quote 1.42 0.43 67.00 1.42 1.46 487.00 120.00 quote 5.34 -0.59 1.00 4.70 4.85 9.00
quote 1.17 0.29 38.00 1.13 1.20 81.00 121.00 quote 9.12 0.00 1.00 5.45 5.60 1.00
quote 0.91 0.24 9.00 0.92 0.97 62.00 122.00 quote 0.00 0.00 0.00 6.20 6.35
quote 0.55 0.04 1.00 0.74 0.78 15.00 123.00 quote 7.82 0.00 1.00 7.00 7.20 1.00
quote 0.57 0.06 6.00 0.59 0.64 5.00 124.00 quote 0.00 0.00 0.00 7.85 8.05
quote 0.45 0.00 7.00 0.48 0.52 175.00 125.00 quote 17.91 0.00 0.00 8.75 8.90 2.00
quote 0.20 0.01 2.00 0.17 0.20 33.00 130.00 quote 0.00 0.00 0.00 13.40 13.65
quote 0.09 0.01 2.00 0.04 0.13 1.00 135.00 quote 0.00 0.00 0.00 18.30 18.50

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

May, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.