Bulletin
Investor Alert

New York Markets Open in:

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 13, 2020, 7:59 p.m.

/zigman2/quotes/207508890/composite

$

72.76

Change

+0.11 +0.15%

Volume

Volume 195,592

Quotes are delayed by 20 min

/zigman2/quotes/207508890/composite

Previous close

$ 74.29

$ 72.65

Change

-1.64 -2.21%

Day low

Day high

$72.49

$74.84

Open

52 week low

52 week high

$50.02

$99.72

Open

OPTION CHAIN FOR STARBUCKS CORP.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 43.95 0.00 0.00 42.05 44.55 12.00 30.00 quote 0.04 0.00 0.00 0.00 0.05 123.00
quote 39.50 0.00 0.00 38.65 42.20 24.00 32.50 quote 0.03 0.00 0.00 0.00 0.05 136.00
quote 38.45 0.00 0.00 37.05 39.15 5.00 35.00 quote 0.01 0.00 0.00 0.00 0.01 186.00
quote 35.95 0.00 0.00 34.55 37.00 6.00 37.50 quote 0.04 0.00 0.00 0.00 0.05 116.00
quote 33.45 0.00 0.00 32.25 33.55 9.00 40.00 quote 0.03 0.00 0.00 0.00 0.01 457.00
quote 0.00 0.00 0.00 29.70 31.10 42.50 quote 0.01 0.00 0.00 0.00 0.04 256.00
quote 30.80 0.00 0.00 26.85 29.80 4.00 45.00 quote 0.01 0.00 3.00 0.00 0.04 811.00
quote 26.85 0.00 0.00 24.40 27.20 12.00 47.50 quote 0.01 0.00 1.00 0.00 0.01 616.00
quote 22.05 0.00 0.00 21.85 23.70 119.00 50.00 quote 0.03 0.00 3.00 0.00 0.01 3,495
quote 21.40 0.00 1.00 19.50 22.10 87.00 52.50 quote 0.06 0.00 0.00 0.00 0.07 670.00
quote 19.07 0.00 0.00 17.30 17.95 167.00 55.00 quote 0.05 0.00 0.00 0.00 0.01 1,393
quote 16.75 0.00 0.00 14.30 17.25 90.00 57.50 quote 0.01 0.00 33.00 0.00 0.01 3,538
quote 13.00 0.00 1.00 12.50 13.00 119.00 60.00 quote 0.02 0.00 50.00 0.00 0.02 4,167
quote 10.50 0.00 9.00 9.65 10.55 420.00 62.50 quote 0.03 0.00 58.00 0.02 0.03 1,557
quote 9.20 0.00 0.00 7.40 7.90 233.00 65.00 quote 0.04 -0.02 96.00 0.02 0.05 6,089
quote 7.85 0.00 0.00 5.85 7.70 8.00 66.00 quote 0.05 -0.04 15.00 0.04 0.06 370.00
quote 8.00 0.00 0.00 5.20 5.85 25.00 67.00 quote 0.08 0.00 6.00 0.05 0.10 230.00
quote 7.15 0.00 82.00 4.85 5.35 502.00 67.50 quote 0.09 0.00 91.00 0.10 0.13 2,476
quote 6.20 0.00 0.00 3.65 5.70 26.00 68.00 quote 0.13 0.00 131.00 0.13 0.17 570.00
quote 4.82 0.00 0.00 3.55 4.05 45.00 69.00 quote 0.21 0.00 118.00 0.20 0.27 854.00
quote 4.30 0.00 28.00 2.98 3.15 1,095 70.00 quote 0.38 0.14 1,054 0.36 0.43 10,584
quote 2.40 -0.75 6.00 2.13 2.36 30.00 71.00 quote 0.60 0.23 348.00 0.52 0.68 1,778
quote 2.82 0.00 23.00 1.75 2.04 30.00 71.50 quote 0.76 0.33 371.00 0.60 0.83 311.00
quote 1.56 0.00 69.00 1.54 1.65 230.00 72.00 quote 0.93 0.42 462.00 0.87 0.98 856.00
quote 1.33 -1.25 156.00 1.19 1.37 671.00 72.50 quote 1.15 0.55 1,400 1.03 1.19 4,162
72.65 Current price as of 7/13/2020 04:00:00 PM
quote 1.06 -1.16 68.00 0.88 1.10 898.00 73.00 quote 1.52 0.00 279.00 1.29 1.43 1,421
quote 0.79 -1.13 418.00 0.73 0.90 605.00 73.50 quote 1.36 0.00 465.00 1.48 1.72 1,293
quote 0.62 -0.85 730.00 0.57 0.69 979.00 74.00 quote 1.89 0.73 618.00 1.86 2.01 565.00
quote 0.47 -0.72 693.00 0.46 0.50 521.00 74.50 quote 2.07 0.00 142.00 2.10 2.33 202.00
quote 0.36 -0.60 2,829 0.30 0.36 10,046 75.00 quote 2.64 0.99 1,301 2.56 2.72 11,029
quote 0.25 -0.51 626.00 0.23 0.28 809.00 75.50 quote 1.89 0.00 8.00 2.94 3.15 284.00
quote 0.18 -0.42 1,937 0.16 0.21 2,126 76.00 quote 2.33 0.00 1,275 2.80 3.60 1,339
quote 0.15 -0.31 432.00 0.12 0.18 457.00 76.50 quote 3.45 0.00 3.00 3.80 4.35 159.00
quote 0.11 -0.25 629.00 0.10 0.15 772.00 77.00 quote 2.96 0.00 15.00 4.30 4.60 35.00
quote 0.08 0.00 969.00 0.07 0.13 5,199 77.50 quote 5.00 1.60 29.00 4.75 5.05 4,041
quote 0.07 -0.17 526.00 0.04 0.08 701.00 78.00 quote 3.80 0.00 12.00 5.25 5.75 14.00
quote 0.09 0.00 450.00 0.01 0.09 1,102 78.50 quote 4.48 0.00 0.00 5.25 5.95 5.00
quote 0.06 0.00 67.00 0.01 0.06 682.00 79.00 quote 5.32 0.00 2.00 5.70 6.50 60.00
quote 0.05 0.00 88.00 0.03 0.05 152.00 79.50 quote 4.70 0.00 0.00 6.15 7.45 6.00
quote 0.04 -0.07 373.00 0.03 0.05 9,953 80.00 quote 6.07 0.00 1,174 6.95 7.85 10,321
quote 0.03 -0.07 16.00 0.02 0.06 259.00 80.50 quote 8.78 0.00 0.00 7.25 8.55 1.00
quote 0.03 -0.04 203.00 0.00 0.04 473.00 81.00 quote 7.43 0.00 0.00 7.35 8.70 4.00
quote 0.05 0.00 2.00 0.00 0.04 835.00 81.50 quote 0.00 0.00 0.00 7.85 9.40
quote 0.02 0.00 3.00 0.00 0.04 449.00 82.00 quote 9.48 0.00 0.00 8.70 10.20 14.00
quote 0.04 0.00 110.00 0.02 0.04 7,606 82.50 quote 8.35 0.00 67.00 9.70 10.85 1,583
quote 0.02 -0.01 23.00 0.00 0.04 211.00 83.00 quote 11.15 0.00 0.00 9.35 11.30 10.00
quote 0.01 0.00 2.00 0.00 0.04 104.00 84.00 quote 0.00 0.00 0.00 9.75 12.15
quote 0.02 0.00 92.00 0.00 0.02 10,381 85.00 quote 10.50 0.00 50.00 12.15 12.55 1,501
quote 0.01 0.00 11.00 0.01 0.05 45.00 86.00 quote 12.53 0.00 0.00 11.05 14.20 4.00
quote 0.01 0.00 9.00 0.00 0.01 2,834 87.50 quote 13.79 0.00 5.00 13.90 15.45 705.00
quote 0.01 0.00 100.00 0.00 0.01 4,749 90.00 quote 15.47 0.00 0.00 17.05 17.75 952.00
quote 0.01 0.00 1.00 0.00 0.01 1,344 92.50 quote 17.98 0.00 0.00 17.75 20.90 66.00
quote 0.01 0.00 6.00 0.00 0.01 3,807 95.00 quote 22.50 0.00 0.00 20.55 23.25 34.00
quote 0.03 0.00 3.00 0.00 0.01 855.00 97.50 quote 25.52 0.00 0.00 22.70 25.90 65.00
quote 0.01 0.00 3.00 0.00 0.01 3,335 100.00 quote 23.70 0.00 0.00 25.55 28.10 20.00
quote 0.01 0.00 0.00 0.00 0.01 847.00 105.00 quote 31.49 0.00 0.00 31.35 33.45 3.00
quote 0.01 0.00 0.00 0.00 0.01 1,220 110.00 quote 21.20 0.00 0.00 36.05 38.00 5.00
quote 0.01 0.00 0.00 0.00 0.05 680.00 115.00 quote 0.00 0.00 0.00 41.05 43.65
quote 0.01 0.00 0.00 0.00 0.01 465.00 120.00 quote 0.00 0.00 0.00 45.40 47.95
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.23 0.00 0.00 31.60 33.75 9.00 40.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 26.65 28.40 45.00 quote 0.04 0.00 0.00 0.00 0.39 2.00
quote 0.00 0.00 0.00 21.55 23.30 50.00 quote 0.01 0.00 0.00 0.00 0.08 60.00
quote 0.00 0.00 0.00 16.60 18.80 55.00 quote 0.05 0.00 0.00 0.00 0.07 58.00
quote 14.85 0.00 0.00 12.00 13.80 102.00 60.00 quote 0.07 -0.05 48.00 0.06 0.08 302.00
quote 9.93 0.00 1.00 7.30 8.90 5.00 65.00 quote 0.18 -0.05 241.00 0.18 0.22 869.00
quote 8.80 0.00 1.00 6.50 7.85 3.00 66.00 quote 0.24 0.00 4.00 0.23 0.58 139.00
quote 7.65 0.00 0.00 5.40 6.25 14.00 67.00 quote 0.34 0.00 19.00 0.33 0.42 213.00
quote 6.90 0.00 1.00 5.05 5.30 13.00 68.00 quote 0.48 0.00 113.00 0.45 0.50 267.00
quote 5.45 0.00 0.00 4.15 4.95 3.00 68.50 quote 0.55 0.00 62.00 0.52 0.84 342.00
quote 4.35 -1.15 5.00 4.20 4.45 3.00 69.00 quote 0.59 0.00 51.00 0.62 0.71 90.00
quote 4.30 0.00 17.00 3.45 3.65 5.00 70.00 quote 0.88 0.28 297.00 0.83 1.09 361.00
quote 2.88 -1.17 31.00 2.73 2.96 17.00 71.00 quote 1.17 0.35 89.00 1.07 1.24 1,161
quote 2.26 -1.18 76.00 2.15 2.41 92.00 72.00 quote 1.53 0.51 26.00 1.50 1.57 164.00
72.65 Current price as of 7/13/2020 04:00:00 PM
quote 1.70 -1.05 18.00 1.62 1.76 102.00 73.00 quote 2.06 0.61 26.00 1.95 2.13 233.00
quote 1.97 0.00 29.00 1.40 1.52 95.00 73.50 quote 2.07 0.00 12.00 2.21 2.35 87.00
quote 1.26 -0.83 160.00 1.20 1.31 95.00 74.00 quote 2.60 0.81 106.00 2.49 2.66 114.00
quote 1.07 -0.79 215.00 1.01 1.25 233.00 74.50 quote 2.74 0.00 172.00 2.81 3.05 100.00
quote 0.92 -0.73 237.00 0.86 1.05 429.00 75.00 quote 3.05 0.00 59.00 3.15 3.45 333.00
quote 1.06 -0.37 40.00 0.71 0.88 121.00 75.50 quote 3.60 0.05 21.00 3.50 3.65 137.00
quote 0.59 0.00 84.00 0.58 1.09 215.00 76.00 quote 3.04 0.00 7.00 3.90 4.05 40.00
quote 0.55 -0.45 95.00 0.50 0.60 102.00 76.50 quote 3.61 0.00 0.00 4.25 4.50 75.00
quote 0.45 -0.40 81.00 0.40 0.50 310.00 77.00 quote 3.75 0.00 7.00 4.65 4.95 76.00
quote 0.39 0.00 57.00 0.35 0.53 117.00 77.50 quote 3.80 0.00 0.00 4.90 5.30 54.00
quote 0.27 0.00 122.00 0.29 0.34 308.00 78.00 quote 5.15 0.00 0.00 5.05 5.80 12.00
quote 0.26 0.00 23.00 0.24 0.29 269.00 78.50 quote 4.20 0.00 0.00 5.95 6.35 95.00
quote 0.21 0.00 24.00 0.16 0.24 238.00 79.00 quote 5.35 0.00 0.00 6.20 7.00 26.00
quote 0.39 0.00 18.00 0.17 0.21 96.00 79.50 quote 5.36 0.00 0.00 6.50 7.45 1.00
quote 0.16 -0.16 195.00 0.10 0.16 1,853 80.00 quote 5.59 0.00 0.00 7.10 7.95 64.00
quote 0.21 0.00 17.00 0.08 0.29 47.00 80.50 quote 8.14 0.00 0.00 7.55 8.55 6.00
quote 0.22 0.00 3.00 0.01 0.13 222.00 81.00 quote 8.10 0.00 0.00 7.85 9.50 13.00
quote 0.21 0.00 7.00 0.00 0.12 48.00 81.50 quote 6.60 0.00 0.00 8.10 9.50 5.00
quote 0.16 0.00 51.00 0.00 0.18 199.00 82.00 quote 8.38 0.00 0.00 8.45 10.05 25.00
quote 0.14 0.00 2.00 0.04 0.10 114.00 82.50 quote 3.40 0.00 0.00 9.45 10.70 13.00
quote 0.08 -0.08 1,104 0.00 0.09 832.00 83.00 quote 9.54 0.00 0.00 9.75 11.25 13.00
quote 0.11 0.00 5.00 0.00 0.39 48.00 83.50 quote 9.75 0.00 0.00 10.05 11.65 6.00
quote 0.06 0.00 0.00 0.05 0.08 42.00 84.00 quote 4.45 0.00 0.00 10.30 12.60 8.00
quote 0.12 0.00 0.00 0.00 0.07 31.00 84.50 quote 4.45 0.00 0.00 11.05 12.65 12.00
quote 0.08 0.00 3.00 0.00 0.07 97.00 85.00 quote 9.75 0.00 0.00 11.80 13.10 1.00
quote 0.07 0.00 10.00 0.01 0.37 15.00 86.00 quote 0.00 0.00 0.00 12.55 14.20
quote 0.05 0.00 0.00 0.00 0.25 9.00 87.00 quote 0.00 0.00 0.00 13.60 15.10
quote 0.07 0.00 0.00 0.00 0.20 7.00 88.00 quote 0.00 0.00 0.00 14.45 16.10
quote 0.09 0.00 0.00 0.00 0.26 8.00 89.00 quote 0.00 0.00 0.00 15.75 17.30
quote 0.05 0.00 2.00 0.00 0.08 187.00 90.00 quote 15.08 0.00 0.00 16.40 18.15 3.00
quote 0.02 0.00 0.00 0.00 0.07 346.00 95.00 quote 0.00 0.00 0.00 20.60 23.45
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.75 0.00 0.00 31.50 34.15 1.00 40.00 quote 0.00 0.00 0.00 0.01 2.13
quote 0.00 0.00 0.00 25.60 29.75 45.00 quote 0.30 0.00 0.00 0.00 0.57 50.00
quote 23.45 0.00 8.00 22.25 23.85 50.00 quote 0.06 0.00 0.00 0.01 0.30 5.00
quote 0.00 0.00 0.00 16.65 18.75 55.00 quote 0.08 0.00 33.00 0.03 0.10 59.00
quote 13.91 0.00 1.00 11.95 14.05 6.00 60.00 quote 0.21 0.00 31.00 0.18 0.25 180.00
quote 10.15 0.00 3.00 8.15 8.60 20.00 65.00 quote 0.61 0.00 110.00 0.58 0.68 488.00
quote 0.00 0.00 0.00 7.20 7.65 66.00 quote 0.54 0.00 4.00 0.70 1.20 163.00
quote 7.45 0.00 1.00 6.50 6.75 8.00 67.00 quote 0.73 0.00 1.00 0.88 1.10 42.00
quote 6.60 0.00 4.00 5.70 5.95 7.00 68.00 quote 1.19 0.21 1,549 1.10 1.31 164.00
quote 6.87 0.00 0.00 5.35 5.55 13.00 68.50 quote 0.92 0.00 39.00 1.21 1.37 51.00
quote 5.75 0.00 0.00 5.00 5.20 3.00 69.00 quote 1.06 0.00 20.00 1.35 1.53 171.00
quote 4.45 -1.25 25.00 4.30 4.50 60.00 70.00 quote 1.74 0.32 30.00 1.66 1.87 182.00
quote 3.93 0.00 1.00 3.70 3.85 14.00 71.00 quote 2.05 0.14 22.00 1.94 2.19 108.00
quote 3.23 -0.68 10.00 3.10 3.30 75.00 72.00 quote 2.40 0.00 41.00 2.40 2.77 227.00
72.65 Current price as of 7/13/2020 04:00:00 PM
quote 2.67 -0.98 21.00 2.58 2.77 120.00 73.00 quote 2.95 0.38 367.00 2.89 3.10 1,481
quote 2.70 0.00 36.00 2.31 2.57 51.00 73.50 quote 2.39 0.00 11.00 2.96 3.35 178.00
quote 2.88 0.00 43.00 2.10 2.28 126.00 74.00 quote 3.25 0.00 63.00 3.40 3.65 151.00
quote 2.34 0.00 54.00 1.86 2.21 124.00 74.50 quote 3.82 0.23 14.00 3.70 3.90 99.00
quote 1.77 -0.86 145.00 1.72 1.88 222.00 75.00 quote 4.07 0.89 3.00 4.00 4.20 195.00
quote 2.39 0.00 77.00 1.55 1.69 158.00 75.50 quote 4.20 0.00 2.00 4.35 4.55 75.00
quote 1.43 -0.69 25.00 1.38 1.53 173.00 76.00 quote 4.07 0.00 1.00 4.65 4.85 198.00
quote 1.30 0.00 6.00 1.15 1.38 134.00 76.50 quote 4.45 0.00 0.00 5.00 5.30 35.00
quote 1.17 -0.59 233.00 1.10 1.24 267.00 77.00 quote 5.00 0.00 1.00 5.35 5.70 62.00
quote 1.54 0.00 14.00 0.97 1.28 122.00 77.50 quote 4.40 0.00 0.00 5.75 5.95 89.00
quote 0.90 -0.53 58.00 0.67 1.11 342.00 78.00 quote 4.90 0.00 1.00 6.10 6.30 21.00
quote 1.24 0.00 4.00 0.72 0.89 79.00 78.50 quote 5.50 0.00 0.00 6.50 6.85 34.00
quote 0.72 0.00 24.00 0.65 0.84 445.00 79.00 quote 6.15 0.00 2.00 6.85 7.35 3.00
quote 0.73 0.00 29.00 0.56 0.77 31.00 79.50 quote 5.44 0.00 0.00 7.20 7.70 3.00
quote 0.57 -0.31 243.00 0.51 0.80 1,123 80.00 quote 6.77 0.00 2.00 7.65 8.30 72.00
quote 0.66 0.00 1.00 0.38 0.72 28.00 80.50 quote 0.00 0.00 0.00 8.05 8.50
quote 0.51 0.00 11.00 0.39 0.62 103.00 81.00 quote 0.00 0.00 0.00 8.45 9.35
quote 0.38 0.00 42.00 0.34 0.48 64.00 81.50 quote 0.00 0.00 0.00 8.70 9.80
quote 0.35 0.00 45.00 0.30 0.42 442.00 82.00 quote 8.20 0.00 0.00 9.05 10.60 16.00
quote 0.29 0.00 7.00 0.24 0.39 22.00 82.50 quote 0.00 0.00 0.00 9.65 10.70
quote 0.44 0.00 52.00 0.21 0.49 66.00 83.00 quote 8.61 0.00 0.00 10.30 11.10 18.00
quote 0.40 0.00 0.00 0.20 0.33 29.00 83.50 quote 10.96 0.00 0.00 10.10 11.75 1.00
quote 0.33 0.00 5.00 0.18 0.27 16.00 84.00 quote 0.00 0.00 0.00 11.30 12.15
quote 0.32 0.00 0.00 0.14 0.22 10.00 84.50 quote 0.00 0.00 0.00 11.60 12.50
quote 0.22 0.00 9.00 0.11 0.36 181.00 85.00 quote 10.80 0.00 0.00 12.15 13.15 5.00
quote 0.08 0.00 50.00 0.05 0.11 182.00 90.00 quote 0.00 0.00 0.00 16.50 18.45
quote 0.05 0.00 64.00 0.01 0.09 205.00 95.00 quote 0.00 0.00 0.00 20.80 23.60

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.