Bulletin
Investor Alert

New York Markets Open in:

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 22, 2021, 9:05 a.m.

/zigman2/quotes/207508890/composite

$

114.60

Change

+0.16 +0.14%

Volume

Volume 5,765

Real time quotes

/zigman2/quotes/207508890/composite

Previous close

$ 114.44

$ 114.44

Change

+0.58 +0.51%

Day low

Day high

$113.61

$114.56

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 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 53.95 54.65 60.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 49.10 49.60 65.00 quote 0.05 0.00 0.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 43.95 44.65 70.00 quote 0.03 0.00 1.00 0.00 1.27 4.00
quote 0.00 0.00 0.00 38.95 39.75 75.00 quote 0.10 0.00 0.00 0.00 0.18 7.00
quote 0.00 0.00 0.00 34.10 34.85 80.00 quote 0.01 0.00 4.00 0.00 0.32 135.00
quote 0.00 0.00 0.00 28.95 29.65 85.00 quote 0.01 -0.01 100.00 0.00 0.01 157.00
quote 0.00 0.00 0.00 24.30 24.55 90.00 quote 0.01 0.00 1.00 0.00 0.01 597.00
quote 17.45 0.00 0.00 19.05 19.55 1.00 95.00 quote 0.05 0.04 4.00 0.00 0.04 336.00
quote 0.00 0.00 0.00 15.30 15.55 99.00 quote 0.02 -0.01 1.00 0.00 0.03 73.00
quote 12.23 -0.27 10.00 14.00 14.55 15.00 100.00 quote 0.03 -0.01 19.00 0.00 0.02 119.00
quote 0.00 0.00 0.00 13.05 13.55 101.00 quote 0.01 0.00 5.00 0.00 0.06 78.00
quote 9.55 0.00 0.00 12.25 12.55 6.00 102.00 quote 0.01 -0.01 12.00 0.00 0.02 103.00
quote 6.90 0.00 0.00 11.35 11.55 1.00 103.00 quote 0.02 0.00 11.00 0.00 0.03 208.00
quote 10.15 0.00 5.00 10.25 10.60 13.00 104.00 quote 0.01 -0.02 5.00 0.00 0.09 146.00
quote 9.30 -0.40 1.00 9.40 9.60 28.00 105.00 quote 0.01 -0.04 41.00 0.01 0.02 2,925
quote 6.80 0.85 1.00 8.35 8.80 6.00 106.00 quote 0.01 -0.03 66.00 0.00 0.03 1,581
quote 6.50 2.60 1.00 6.95 7.55 21.00 107.00 quote 0.03 -0.01 1.00 0.00 0.03 729.00
quote 6.29 0.82 1.00 6.35 6.60 33.00 108.00 quote 0.02 -0.02 12.00 0.00 0.03 1,009
quote 5.00 -1.05 3.00 5.15 5.55 78.00 109.00 quote 0.01 -0.06 58.00 0.01 0.03 560.00
quote 4.35 0.23 35.00 4.40 4.55 220.00 110.00 quote 0.02 -0.06 123.00 0.02 0.03 1,255
quote 3.33 0.37 32.00 3.40 3.60 681.00 111.00 quote 0.03 -0.11 116.00 0.04 0.05 629.00
quote 2.21 0.17 61.00 1.99 2.54 789.00 112.00 quote 0.05 -0.19 179.00 0.05 0.07 837.00
quote 1.60 0.50 157.00 1.49 1.62 934.00 113.00 quote 0.11 -0.27 3,700 0.10 0.13 2,307
quote 0.76 0.22 1,443 0.74 0.80 859.00 114.00 quote 0.32 -0.53 582.00 0.29 0.34 876.00
114.44 Current price as of 10/21/2021 04:00:00 PM
quote 0.27 -0.01 2,289 0.25 0.30 2,777 115.00 quote 0.81 -0.79 193.00 0.79 0.87 343.00
quote 0.10 -0.02 771.00 0.09 0.11 1,351 116.00 quote 1.65 -0.48 155.00 1.57 1.74 240.00
quote 0.04 -0.02 494.00 0.04 0.05 1,123 117.00 quote 2.75 0.45 25.00 2.53 2.94 125.00
quote 0.03 -0.02 82.00 0.02 0.04 863.00 118.00 quote 3.64 -0.58 10.00 3.50 3.85 29.00
quote 0.02 0.00 16.00 0.02 0.04 734.00 119.00 quote 4.82 -0.52 2.00 4.45 4.95 53.00
quote 0.01 -0.01 27.00 0.01 0.02 814.00 120.00 quote 6.00 0.60 1.00 5.45 5.90 18.00
quote 0.02 0.00 18.00 0.00 0.02 214.00 121.00 quote 9.75 0.21 1.00 6.45 6.95 3.00
quote 0.01 -0.02 2.00 0.00 0.03 166.00 122.00 quote 8.70 -1.17 5.00 7.45 7.90 8.00
quote 0.03 -0.01 2.00 0.00 0.02 245.00 123.00 quote 11.67 2.55 1.00 8.45 8.80 1.00
quote 0.01 -0.02 1.00 0.00 0.02 603.00 124.00 quote 10.60 0.00 0.00 9.45 9.65 5.00
quote 0.01 -0.01 9.00 0.00 0.01 2,017 125.00 quote 10.77 -2.88 42.00 10.45 10.85 14.00
quote 0.03 0.00 2.00 0.00 0.01 372.00 126.00 quote 11.85 0.00 2.00 11.45 11.65 1.00
quote 0.05 0.03 1.00 0.00 0.09 265.00 127.00 quote 12.22 -2.28 1.00 12.45 12.65 1.00
quote 0.02 0.01 205.00 0.00 0.16 243.00 128.00 quote 0.00 0.00 0.00 13.45 13.90
quote 0.02 0.00 5.00 0.00 0.01 263.00 129.00 quote 15.65 0.00 1.00 14.45 14.80 1.00
quote 0.02 0.01 2.00 0.00 0.02 323.00 130.00 quote 0.00 0.00 0.00 15.45 15.75
quote 0.03 0.01 1.00 0.00 0.01 109.00 131.00 quote 0.00 0.00 0.00 16.45 16.65
quote 0.01 -0.01 8.00 0.00 0.08 210.00 132.00 quote 0.00 0.00 0.00 17.45 17.70
quote 0.01 0.00 1.00 0.00 0.03 450.00 135.00 quote 0.00 0.00 0.00 20.45 20.65
quote 0.01 0.00 2.00 0.00 0.01 123.00 140.00 quote 0.00 0.00 0.00 25.30 26.00
quote 0.01 -0.01 1.00 0.00 0.75 119.00 145.00 quote 0.00 0.00 0.00 30.45 30.95
quote 0.03 0.00 0.00 0.00 0.75 167.00 150.00 quote 0.00 0.00 0.00 35.10 36.20
quote 0.01 -0.01 1.00 0.00 0.75 24.00 155.00 quote 0.00 0.00 0.00 40.45 40.90
quote 0.01 0.00 1.00 0.00 0.24 1.00 160.00 quote 0.00 0.00 0.00 45.05 46.15
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 0.15 3.00 53.75 54.85 3.00 60.00 quote 0.03 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 48.90 49.85 65.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 43.90 44.65 70.00 quote 0.13 0.00 0.00 0.00 0.03 11.00
quote 0.00 0.00 0.00 39.15 39.70 75.00 quote 0.02 -0.01 19.00 0.00 0.02 19.00
quote 32.40 0.00 0.00 34.05 35.10 7.00 80.00 quote 0.02 -0.01 373.00 0.01 0.02 428.00
quote 0.00 0.00 0.00 28.95 29.65 85.00 quote 0.05 0.00 14.00 0.03 0.05 564.00
quote 0.00 0.00 0.00 24.05 24.65 90.00 quote 0.05 -0.03 6.00 0.04 0.06 181.00
quote 0.00 0.00 0.00 19.10 19.75 95.00 quote 0.10 -0.04 1.00 0.06 0.21 28.00
quote 0.00 0.00 0.00 15.40 15.75 99.00 quote 0.09 -0.02 32.00 0.08 0.16 139.00
quote 12.55 0.00 0.00 14.50 14.70 1.00 100.00 quote 0.10 0.00 2.00 0.10 0.11 104.00
quote 12.05 0.00 0.00 13.45 13.70 2.00 101.00 quote 0.13 -0.02 3.00 0.11 0.12 858.00
quote 12.68 2.32 10.00 12.40 12.75 11.00 102.00 quote 0.15 -0.01 3.00 0.12 0.13 271.00
quote 11.75 1.00 1.00 11.25 12.00 1.00 103.00 quote 0.15 -0.05 41.00 0.13 0.15 829.00
quote 9.95 0.00 2.00 10.10 10.75 1.00 104.00 quote 0.18 -0.03 11.00 0.15 0.17 179.00
quote 8.66 0.14 1.00 9.35 9.80 32.00 105.00 quote 0.21 -0.06 17.00 0.19 0.20 1,211
quote 8.76 -0.44 4.00 8.60 8.85 12.00 106.00 quote 0.25 -0.07 3.00 0.23 0.25 319.00
quote 7.80 -0.47 2.00 7.70 7.90 8.00 107.00 quote 0.31 -0.11 24.00 0.29 0.31 370.00
quote 7.00 0.95 5.00 6.70 6.95 33.00 108.00 quote 0.40 -0.11 69.00 0.36 0.42 635.00
quote 5.75 0.70 13.00 5.70 6.05 44.00 109.00 quote 0.53 -0.14 33.00 0.47 0.52 529.00
quote 4.90 0.15 14.00 5.05 5.20 344.00 110.00 quote 0.68 -0.15 97.00 0.63 0.66 838.00
quote 4.10 0.22 44.00 4.25 4.40 369.00 111.00 quote 0.84 -0.28 135.00 0.82 0.86 530.00
quote 3.48 0.21 58.00 3.50 3.65 756.00 112.00 quote 1.10 -0.37 130.00 1.08 1.13 499.00
quote 2.92 0.37 128.00 2.78 2.95 785.00 113.00 quote 1.46 -0.44 659.00 1.41 1.47 1,011
quote 2.30 0.29 379.00 2.26 2.36 865.00 114.00 quote 1.87 -0.48 266.00 1.81 1.91 343.00
114.44 Current price as of 10/21/2021 04:00:00 PM
quote 1.82 0.22 594.00 1.78 1.85 2,040 115.00 quote 2.43 -0.32 44.00 2.29 2.50 342.00
quote 1.38 0.15 668.00 1.36 1.42 966.00 116.00 quote 2.97 -0.35 15.00 2.87 2.96 153.00
quote 1.03 0.08 95.00 1.01 1.06 562.00 117.00 quote 3.70 -0.15 10.00 3.50 3.65 73.00
quote 0.70 -0.01 108.00 0.71 0.79 526.00 118.00 quote 4.85 0.65 5.00 4.25 4.40 33.00
quote 0.54 0.02 82.00 0.53 0.59 836.00 119.00 quote 5.20 0.35 7.00 5.00 5.15 81.00
quote 0.41 -0.02 350.00 0.41 0.43 1,559 120.00 quote 6.01 0.36 7.00 5.85 6.85 174.00
quote 0.31 0.01 6.00 0.30 0.32 495.00 121.00 quote 6.90 -2.80 2.00 6.75 6.95 10.00
quote 0.23 0.00 8.00 0.23 0.25 220.00 122.00 quote 7.39 -4.47 1.00 7.65 8.30 26.00
quote 0.18 -0.01 13.00 0.18 0.20 330.00 123.00 quote 11.57 0.00 0.00 8.60 9.50 20.00
quote 0.14 -0.04 21.00 0.14 0.16 46.00 124.00 quote 0.00 0.00 0.00 9.20 10.20
quote 0.12 -0.02 9.00 0.12 0.14 546.00 125.00 quote 10.24 -2.73 8.00 10.55 11.15 27.00
quote 0.11 0.01 10.00 0.10 0.12 32.00 126.00 quote 14.31 0.00 11.00 11.55 12.30 11.00
quote 0.08 -0.01 17.00 0.09 0.11 63.00 127.00 quote 0.00 0.00 0.00 12.50 13.10
quote 0.11 0.02 10.00 0.08 0.10 66.00 128.00 quote 0.00 0.00 0.00 13.50 14.10
quote 0.08 -0.01 17.00 0.07 0.09 108.00 129.00 quote 0.00 0.00 0.00 14.50 15.15
quote 0.08 0.01 39.00 0.07 0.08 237.00 130.00 quote 11.46 0.00 0.00 15.50 16.20 3.00
quote 0.08 0.00 17.00 0.06 0.08 102.00 131.00 quote 0.00 0.00 0.00 16.50 17.15
quote 0.07 0.00 90.00 0.06 0.07 118.00 132.00 quote 0.00 0.00 0.00 17.50 18.30
quote 0.06 0.01 81.00 0.05 0.06 207.00 135.00 quote 23.55 0.00 0.00 20.10 21.40 1.00
quote 0.05 -0.30 102.00 0.04 0.05 194.00 140.00 quote 0.00 0.00 0.00 25.40 26.30
quote 0.03 -0.02 2.00 0.03 0.04 15.00 145.00 quote 0.00 0.00 0.00 30.40 31.20
quote 0.02 -0.01 36.00 0.02 0.03 571.00 150.00 quote 0.00 0.00 0.00 35.45 36.15

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/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.