Bulletin
Investor Alert

London Markets Open in:

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 14, 2020, 6:38 p.m.

/zigman2/quotes/207508890/composite

$

89.29

Change

+0.01 +0.01%

Volume

Volume 119,184

Quotes are delayed by 20 min

/zigman2/quotes/207508890/composite

Previous close

$ 89.93

$ 89.28

Change

-0.65 -0.72%

Day low

Day high

$88.99

$90.41

Open

52 week low

52 week high

$69.03

$99.72

Open

OPTION CHAIN FOR STARBUCKS CORP.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.96 0.00 0.00 22.00 26.70 1.00 65.00 quote 0.01 0.00 0.00 0.00 0.03 283.00
quote 20.00 1.25 10.00 18.40 21.70 6.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 243.00
quote 12.95 0.00 0.00 12.45 16.60 11.00 75.00 quote 0.01 0.00 0.00 0.00 0.02 1,377
quote 0.00 0.00 0.00 11.30 14.25 76.00 quote 0.00 0.00 0.00 0.00 0.04
quote 10.65 0.00 0.00 10.40 14.05 1.00 77.00 quote 0.00 0.00 0.00 0.00 0.04
quote 11.25 0.00 0.00 9.85 14.00 5.00 77.50 quote 0.01 0.00 1.00 0.00 0.04 1,573
quote 0.00 0.00 0.00 10.25 12.25 78.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.70 11.05 79.00 quote 0.00 0.00 0.00 0.00 0.04
quote 9.05 0.00 18.00 9.05 9.70 71.00 80.00 quote 0.03 0.00 162.00 0.02 0.03 3,467
quote 5.74 0.00 0.00 7.85 8.60 1.00 81.00 quote 0.01 0.00 11.00 0.00 0.06 396.00
quote 7.30 0.00 1.00 6.95 7.65 9.00 82.00 quote 0.03 0.00 17.00 0.03 0.04 496.00
quote 6.72 0.00 13.00 6.75 6.90 210.00 82.50 quote 0.05 0.00 256.00 0.05 0.06 5,617
quote 6.00 0.00 0.00 5.90 6.75 14.00 83.00 quote 0.06 0.00 46.00 0.04 0.07 1,180
quote 5.28 0.58 11.00 5.15 5.65 359.00 84.00 quote 0.08 0.00 25.00 0.06 0.08 1,194
quote 4.38 0.00 60.00 4.25 4.50 3,010 85.00 quote 0.09 0.00 584.00 0.09 0.10 7,514
quote 3.45 0.00 26.00 3.35 3.60 1,234 86.00 quote 0.16 0.00 93.00 0.13 0.15 1,974
quote 2.62 0.00 28.00 2.44 2.61 973.00 87.00 quote 0.24 0.00 104.00 0.23 0.24 1,341
quote 2.19 0.00 70.00 2.05 2.17 3,712 87.50 quote 0.32 0.00 1,142 0.30 0.33 4,756
quote 1.61 0.00 198.00 1.65 1.81 1,187 88.00 quote 0.41 0.00 98.00 0.39 0.45 1,579
quote 1.23 0.00 163.00 1.32 1.43 1,059 88.50 quote 0.55 0.00 179.00 0.53 0.60 1,305
quote 1.05 0.00 208.00 1.00 1.11 2,086 89.00 quote 0.74 0.00 474.00 0.72 0.79 1,804
89.28 Current price as of 2/14/2020 04:00:00 PM
quote 0.77 -0.61 710.00 0.77 0.81 1,267 89.50 quote 1.02 0.00 214.00 0.96 1.02 495.00
quote 0.58 0.00 3,134 0.56 0.61 11,051 90.00 quote 1.26 0.00 275.00 1.25 1.31 2,397
quote 0.39 0.00 635.00 0.40 0.44 1,238 90.50 quote 1.62 0.00 20.00 1.57 1.66 359.00
quote 0.29 -0.36 673.00 0.28 0.31 3,369 91.00 quote 2.02 0.00 115.00 1.95 2.17 588.00
quote 0.22 0.00 205.00 0.20 0.22 1,268 91.50 quote 2.44 0.00 22.00 2.30 2.60 898.00
quote 0.15 0.00 398.00 0.14 0.16 974.00 92.00 quote 3.02 0.00 16.00 2.80 3.05 269.00
quote 0.10 0.00 355.00 0.10 0.11 5,066 92.50 quote 3.40 0.00 6.00 3.20 3.45 883.00
quote 0.07 -0.15 97.00 0.07 0.08 2,379 93.00 quote 3.95 0.00 2.00 3.30 4.00 167.00
quote 0.06 0.00 24.00 0.05 0.07 443.00 93.50 quote 5.90 0.27 20.00 4.10 4.65 42.00
quote 0.05 0.00 110.00 0.04 0.05 1,226 94.00 quote 6.10 0.10 2.00 4.45 5.00 427.00
quote 0.04 0.00 106.00 0.03 0.05 591.00 94.50 quote 7.00 0.00 0.00 4.80 5.90 20.00
quote 0.03 0.00 154.00 0.02 0.03 7,396 95.00 quote 7.40 0.00 0.00 5.50 6.00 234.00
quote 0.02 0.00 3.00 0.02 0.04 199.00 95.50 quote 4.95 0.00 0.00 5.85 6.90 35.00
quote 0.07 0.00 3.00 0.00 0.05 234.00 96.00 quote 6.75 0.00 5.00 6.45 7.10 1.00
quote 0.07 0.00 1.00 0.00 0.05 287.00 97.00 quote 5.00 0.00 0.00 7.15 8.15 19.00
quote 0.03 0.00 57.00 0.01 0.04 1,308 97.50 quote 12.21 0.00 0.00 6.30 10.20 297.00
quote 0.02 0.00 3.00 0.00 0.06 154.00 98.00 quote 5.45 0.00 0.00 6.50 11.00 17.00
quote 0.02 0.00 5.00 0.00 0.03 105.00 99.00 quote 6.40 0.00 0.00 7.80 11.65
quote 0.02 0.00 118.00 0.00 0.03 10,233 100.00 quote 10.90 0.00 0.00 10.05 11.55 168.00
quote 0.02 0.01 279.00 0.00 0.01 999.00 105.00 quote 17.80 0.00 0.00 13.85 17.65
quote 0.01 0.00 1.00 0.00 0.02 287.00 110.00 quote 22.55 0.00 0.00 18.80 22.95
quote 0.03 0.00 0.00 0.00 0.02 72.00 115.00 quote 26.95 0.00 0.00 23.75 27.80
quote 0.01 -0.03 1.00 0.00 0.02 4.00 120.00 quote 0.00 0.00 0.00 28.85 32.70
quote 0.00 0.00 0.00 0.00 0.03 125.00 quote 32.00 0.00 0.00 33.90 37.60
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.35 21.50 70.00 quote 0.40 0.00 1.00 0.00 0.20 7.00
quote 14.98 0.00 3.00 14.10 16.45 3.00 75.00 quote 0.05 0.00 0.00 0.00 0.05 206.00
quote 0.00 0.00 0.00 0.00 0.00 77.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 78.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 79.00 quote 0.00 0.00 0.00 0.00 0.00
quote 8.46 0.00 0.00 9.00 10.00 10.00 80.00 quote 0.05 -0.03 3.00 0.03 0.08 486.00
quote 9.19 0.00 0.00 8.00 9.05 2.00 81.00 quote 0.08 0.00 11.00 0.03 0.14 218.00
quote 5.00 0.00 0.00 6.95 8.05 26.00 82.00 quote 0.10 0.00 12.00 0.06 0.16 127.00
quote 3.95 0.00 0.00 5.90 7.10 5.00 83.00 quote 0.12 0.00 36.00 0.10 0.12 236.00
quote 6.30 0.00 0.00 5.60 6.35 1.00 83.50 quote 0.14 0.00 12.00 0.11 0.14 101.00
quote 3.40 0.00 0.00 5.15 5.75 13.00 84.00 quote 0.16 -0.04 102.00 0.15 0.17 750.00
quote 4.37 0.00 0.00 4.60 5.50 22.00 84.50 quote 0.18 0.00 10.00 0.16 0.20 199.00
quote 4.34 0.00 1.00 4.45 4.75 103.00 85.00 quote 0.21 0.00 58.00 0.20 0.23 621.00
quote 5.10 0.00 2.00 3.75 4.40 180.00 85.50 quote 0.33 0.00 0.00 0.24 0.28 512.00
quote 3.65 0.00 7.00 3.45 3.70 226.00 86.00 quote 0.33 0.00 123.00 0.30 0.35 367.00
quote 3.66 0.00 0.00 3.20 3.30 182.00 86.50 quote 0.44 -0.20 5.00 0.37 0.43 104.00
quote 2.79 0.00 17.00 2.78 2.86 204.00 87.00 quote 0.51 0.00 48.00 0.46 0.56 370.00
quote 2.52 0.00 19.00 2.40 2.57 93.00 87.50 quote 0.65 0.00 8.00 0.57 0.69 165.00
quote 2.05 0.00 114.00 2.04 2.15 430.00 88.00 quote 0.78 0.00 229.00 0.72 0.78 267.00
quote 1.75 0.00 28.00 1.72 1.82 231.00 88.50 quote 0.98 0.00 245.00 0.88 1.00 146.00
quote 1.45 0.00 108.00 1.42 1.49 635.00 89.00 quote 1.14 0.12 323.00 1.09 1.16 327.00
89.28 Current price as of 2/14/2020 04:00:00 PM
quote 1.20 0.00 151.00 1.16 1.23 380.00 89.50 quote 1.46 0.00 50.00 1.31 1.42 118.00
quote 0.94 0.00 2,785 0.94 1.00 3,761 90.00 quote 1.59 0.00 92.00 1.60 1.71 242.00
quote 0.81 0.00 1,150 0.75 0.84 685.00 90.50 quote 1.85 0.00 4.00 1.91 2.02 75.00
quote 0.60 0.00 194.00 0.59 0.69 635.00 91.00 quote 2.40 0.21 1.00 2.23 2.37 41.00
quote 0.50 -0.32 77.00 0.46 0.55 428.00 91.50 quote 2.39 0.00 0.00 2.58 2.74 19.00
quote 0.39 0.00 117.00 0.36 0.44 346.00 92.00 quote 3.00 0.00 0.00 3.00 3.10 45.00
quote 0.29 0.00 45.00 0.29 0.33 192.00 92.50 quote 4.96 0.00 0.00 2.99 3.60 10.00
quote 0.23 0.00 40.00 0.22 0.26 749.00 93.00 quote 4.05 0.00 112.00 3.85 4.05 112.00
quote 0.17 0.00 42.00 0.18 0.21 302.00 93.50 quote 6.00 -1.32 4.00 3.95 4.50 26.00
quote 0.15 0.00 23.00 0.14 0.17 467.00 94.00 quote 9.00 0.00 0.00 4.40 5.20 1.00
quote 0.24 0.00 25.00 0.11 0.14 75.00 94.50 quote 6.95 0.00 0.00 4.90 5.70 9.00
quote 0.10 0.00 41.00 0.09 0.10 505.00 95.00 quote 5.91 0.00 21.00 5.65 6.00 25.00
quote 0.16 0.00 2.00 0.08 0.10 52.00 95.50 quote 0.00 0.00 0.00 5.70 6.65
quote 0.08 -0.08 11.00 0.05 0.10 54.00 96.00 quote 4.65 0.00 0.00 6.15 7.30 2.00
quote 0.09 0.00 3.00 0.04 0.10 53.00 97.00 quote 0.00 0.00 0.00 7.30 8.00
quote 0.01 -0.05 3.00 0.02 0.10 20.00 97.50 quote 0.00 0.00 0.00 7.75 8.55
quote 0.09 0.00 0.00 0.02 0.18 12.00 98.00 quote 6.20 0.00 0.00 7.80 9.05 1.00
quote 0.05 0.00 2.00 0.00 0.09 26.00 99.00 quote 0.00 0.00 0.00 9.15 10.10
quote 0.19 0.07 3.00 0.00 0.10 514.00 100.00 quote 0.00 0.00 0.00 10.25 11.15
quote 0.00 0.00 0.00 0.00 0.00 101.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 102.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 103.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.03 0.00 0.00 0.02 0.03 18.00 105.00 quote 0.00 0.00 0.00 13.40 17.75

March, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

August, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.