Bulletin
Investor Alert

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 7, 2021, 7:58 p.m.

/zigman2/quotes/207508890/composite

$

114.37

Change

+0.03 +0.03%

Volume

Volume 140,927

Quotes are delayed by 20 min

/zigman2/quotes/207508890/composite

Previous close

$ 114.74

$ 114.34

Change

-0.40 -0.35%

Day low

Day high

$114.24

$115.84

Open

52 week low

52 week high

$70.65

$118.98

Open

OPTION CHAIN FOR STARBUCKS CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 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 53.05 55.80 60.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 48.35 50.95 65.00 quote 0.04 0.00 2.00 0.00 2.13
quote 0.00 0.00 0.00 43.45 45.80 70.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 38.10 40.65 75.00 quote 0.00 0.00 0.00 0.00 0.79
quote 0.00 0.00 0.00 33.55 35.95 80.00 quote 0.05 0.00 0.00 0.00 0.08 5.00
quote 0.00 0.00 0.00 28.50 31.20 85.00 quote 0.01 0.00 0.00 0.00 0.04 112.00
quote 0.00 0.00 0.00 23.50 25.55 90.00 quote 0.03 0.00 0.00 0.00 0.21 138.00
quote 19.45 0.00 0.00 18.50 20.80 1.00 95.00 quote 0.03 -0.03 33.00 0.01 0.13 760.00
quote 0.00 0.00 0.00 14.55 16.40 99.00 quote 0.04 -0.05 10.00 0.00 0.24 124.00
quote 13.95 0.00 0.00 13.85 15.40 2.00 100.00 quote 0.05 -0.04 1.00 0.00 0.05 29.00
quote 15.20 0.00 0.00 12.60 14.55 7.00 101.00 quote 0.05 -0.04 1.00 0.04 0.08 6.00
quote 12.25 -0.25 1.00 11.55 13.45 62.00 102.00 quote 0.13 0.00 0.00 0.00 0.07 18.00
quote 10.20 0.00 0.00 10.60 12.60 2.00 103.00 quote 0.05 -0.08 20.00 0.00 0.13 37.00
quote 10.20 0.00 0.00 9.80 11.30 1.00 104.00 quote 0.05 -0.09 1.00 0.00 0.09 129.00
quote 10.40 1.40 1.00 8.85 10.40 7.00 105.00 quote 0.06 -0.08 4.00 0.00 0.07 152.00
quote 8.29 0.00 0.00 6.65 10.30 15.00 106.00 quote 0.06 -0.08 1.00 0.00 0.22 74.00
quote 7.25 -1.15 12.00 7.15 8.15 62.00 107.00 quote 0.08 -0.10 8.00 0.06 0.11 172.00
quote 7.50 1.36 19.00 5.85 7.05 27.00 108.00 quote 0.10 -0.14 23.00 0.05 0.10 152.00
quote 5.47 0.31 2.00 5.10 6.30 24.00 109.00 quote 0.12 -0.14 50.00 0.10 0.14 132.00
quote 5.16 0.56 31.00 3.85 4.40 151.00 110.00 quote 0.18 -0.19 169.00 0.11 0.20 538.00
quote 3.70 0.00 10.00 2.92 4.10 43.00 111.00 quote 0.26 -0.16 97.00 0.24 0.29 374.00
quote 2.60 -0.07 31.00 1.72 3.15 109.00 112.00 quote 0.44 -0.23 84.00 0.41 0.50 354.00
quote 1.72 -0.58 56.00 1.62 2.28 254.00 113.00 quote 0.74 -0.12 99.00 0.69 0.76 603.00
quote 1.11 -0.34 509.00 1.07 1.12 665.00 114.00 quote 1.18 -0.41 178.00 1.09 1.21 334.00
114.34 Current price as of 5/07/2021 04:00:00 PM
quote 0.65 -0.44 1,009 0.62 0.67 709.00 115.00 quote 1.76 -0.01 195.00 1.69 1.80 378.00
quote 0.38 -0.34 1,261 0.31 0.40 877.00 116.00 quote 2.40 -0.18 60.00 2.27 2.68 89.00
quote 0.22 -0.17 255.00 0.17 0.23 399.00 117.00 quote 3.30 -1.05 8.00 3.20 3.85 69.00
quote 0.13 -0.12 269.00 0.09 0.14 692.00 118.00 quote 4.24 1.45 2.00 3.20 4.80 61.00
quote 0.08 -0.10 130.00 0.02 0.16 207.00 119.00 quote 4.00 0.00 0.00 4.60 5.90 31.00
quote 0.05 -0.03 183.00 0.00 0.05 420.00 120.00 quote 4.85 0.00 0.00 5.50 6.70 25.00
quote 0.02 -0.04 28.00 0.02 0.07 91.00 121.00 quote 6.11 -1.89 3.00 5.90 7.80 26.00
quote 0.03 -0.01 17.00 0.01 0.03 154.00 122.00 quote 7.45 0.00 0.00 7.05 9.10 1.00
quote 0.03 -0.02 3.00 0.00 0.03 131.00 123.00 quote 0.00 0.00 0.00 8.15 10.00
quote 0.02 0.00 0.00 0.00 0.22 91.00 124.00 quote 0.00 0.00 0.00 8.20 11.85
quote 0.05 0.02 37.00 0.00 0.03 106.00 125.00 quote 10.57 0.00 0.00 9.55 12.50 1.00
quote 0.05 0.00 0.00 0.00 0.05 22.00 126.00 quote 0.00 0.00 0.00 11.05 13.00
quote 0.02 0.00 0.00 0.00 0.08 14.00 127.00 quote 0.00 0.00 0.00 12.25 13.95
quote 0.02 0.00 0.00 0.00 0.11 6.00 128.00 quote 0.00 0.00 0.00 12.55 15.60
quote 0.04 0.00 0.00 0.00 1.40 1.00 129.00 quote 14.55 0.00 0.00 14.20 15.95 3.00
quote 0.04 0.00 0.00 0.00 0.01 29.00 130.00 quote 0.00 0.00 0.00 15.25 16.90
quote 0.02 0.00 0.00 0.00 0.09 22.00 135.00 quote 0.00 0.00 0.00 19.15 22.80
quote 0.01 -0.02 5.00 0.00 0.31 10.00 140.00 quote 0.00 0.00 0.00 24.15 27.80
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 52.65 0.00 0.00 58.80 60.00 13.00 55.00 quote 0.03 0.00 0.00 0.00 0.11 190.00
quote 55.25 0.00 0.00 53.75 55.10 20.00 60.00 quote 0.21 0.00 0.00 0.00 0.12 25.00
quote 0.00 0.00 0.00 48.45 50.25 65.00 quote 0.01 0.00 0.00 0.00 0.05 46.00
quote 36.00 0.00 0.00 43.40 45.40 5.00 70.00 quote 0.01 -0.02 2.00 0.00 0.18 171.00
quote 35.80 0.00 0.00 37.80 41.15 3.00 75.00 quote 0.01 0.00 0.00 0.00 0.18 209.00
quote 34.69 0.00 0.00 33.50 35.60 12.00 80.00 quote 0.04 0.00 0.00 0.00 0.07 285.00
quote 32.37 0.00 0.00 28.80 30.40 49.00 85.00 quote 0.05 0.00 0.00 0.00 0.15 199.00
quote 23.95 0.00 0.00 22.55 26.30 162.00 90.00 quote 0.05 0.00 1.00 0.00 0.05 1,816
quote 21.70 0.00 0.00 20.65 22.95 23.00 92.50 quote 0.03 -0.01 5.00 0.00 0.20 583.00
quote 20.38 1.12 4.00 18.90 20.50 218.00 95.00 quote 0.06 -0.03 32.00 0.05 0.09 1,564
quote 17.50 0.00 0.00 16.25 18.10 39.00 97.50 quote 0.07 -0.05 10.00 0.05 0.09 930.00
quote 14.80 0.66 10.00 13.85 15.45 446.00 100.00 quote 0.10 -0.03 41.00 0.09 0.10 4,026
quote 11.40 0.00 0.00 10.80 12.05 6.00 103.00 quote 0.12 -0.04 31.00 0.08 0.13 165.00
quote 11.45 0.62 6.00 10.05 11.10 11.00 104.00 quote 0.14 -0.07 3.00 0.05 0.18 32.00
quote 9.34 0.12 30.00 9.00 9.65 1,953 105.00 quote 0.15 -0.08 28.00 0.09 0.16 3,127
quote 8.35 0.00 0.00 7.70 9.80 10.00 106.00 quote 0.18 -0.05 1.00 0.14 0.22 3,817
quote 7.61 -1.11 1.00 6.75 8.45 19.00 107.00 quote 0.21 -0.08 6.00 0.18 0.22 512.00
quote 7.45 -0.70 20.00 5.80 7.45 25.00 108.00 quote 0.24 -0.19 13.00 0.24 0.28 1,896
quote 5.72 0.47 2.00 5.10 5.85 57.00 109.00 quote 0.35 -0.22 21.00 0.31 0.35 305.00
quote 4.52 -0.07 159.00 4.35 4.50 12,681 110.00 quote 0.45 -0.16 243.00 0.40 0.48 6,845
quote 3.80 -0.33 2.00 3.50 3.95 214.00 111.00 quote 0.63 -0.14 115.00 0.62 0.67 756.00
quote 3.05 -0.30 24.00 2.76 2.95 593.00 112.00 quote 0.88 -0.09 345.00 0.86 0.92 1,246
quote 2.21 -0.42 64.00 2.08 2.16 428.00 113.00 quote 1.22 -0.16 304.00 1.22 1.27 1,064
quote 1.62 -0.40 381.00 1.54 1.60 829.00 114.00 quote 1.65 -0.07 410.00 1.67 1.74 2,450
114.34 Current price as of 5/07/2021 04:00:00 PM
quote 1.15 -0.37 1,090 1.12 1.16 11,468 115.00 quote 2.18 -0.08 260.00 2.24 2.31 1,066
quote 0.83 -0.24 338.00 0.80 0.87 682.00 116.00 quote 2.85 -0.06 74.00 2.86 2.99 202.00
quote 0.57 -0.22 224.00 0.53 0.60 787.00 117.00 quote 3.52 -0.68 48.00 3.60 3.75 189.00
quote 0.39 -0.16 290.00 0.36 0.40 1,382 118.00 quote 3.70 -1.40 2.00 3.90 4.65 354.00
quote 0.27 -0.04 58.00 0.21 0.27 1,092 119.00 quote 6.10 0.00 0.00 4.65 5.45 54.00
quote 0.21 -0.05 215.00 0.15 0.19 7,976 120.00 quote 5.96 -0.04 14.00 6.25 6.65 2,583
quote 0.12 -0.06 2.00 0.10 0.13 156.00 121.00 quote 6.90 -0.65 2.00 6.45 7.60 50.00
quote 0.09 -0.02 36.00 0.05 0.15 81.00 122.00 quote 7.15 0.00 0.00 7.30 8.90 12.00
quote 0.11 0.04 3.00 0.00 0.07 190.00 123.00 quote 10.90 0.00 0.00 8.25 9.75 30.00
quote 0.09 -0.02 1.00 0.03 0.18 205.00 124.00 quote 7.15 0.00 0.00 9.10 10.85 7.00
quote 0.03 -0.02 105.00 0.03 0.06 4,029 125.00 quote 8.92 0.00 0.00 10.25 11.75 56.00
quote 0.03 -0.05 10.00 0.00 0.14 25.00 126.00 quote 10.85 0.00 0.00 11.10 12.75 1.00
quote 0.02 -0.01 10.00 0.00 0.17 1,043 127.00 quote 10.25 0.00 0.00 12.35 13.75 201.00
quote 0.04 0.01 5.00 0.00 0.04 1,481 130.00 quote 14.09 0.00 0.00 14.15 18.00 1,034
quote 0.02 0.00 2.00 0.00 0.08 122.00 135.00 quote 0.00 0.00 0.00 20.00 22.15
quote 0.01 0.00 0.00 0.00 0.04 93.00 140.00 quote 24.60 0.00 0.00 25.35 26.80 3.00
quote 0.01 0.00 0.00 0.00 0.10 91.00 145.00 quote 30.90 0.00 0.00 30.45 32.00 6.00
quote 0.01 0.00 0.00 0.01 0.03 232.00 150.00 quote 0.00 0.00 0.00 34.60 37.30
quote 0.01 0.00 0.00 0.00 0.04 52.00 155.00 quote 0.00 0.00 0.00 39.20 42.85
quote 0.02 0.00 0.00 0.00 0.03 462.00 160.00 quote 0.00 0.00 0.00 44.45 47.35
quote 0.05 0.00 0.00 0.00 0.09 15.00 165.00 quote 0.00 0.00 0.00 49.95 52.10
CALLS PUTS
Expires May 28, 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 53.05 56.45 60.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 48.65 50.70 65.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 43.45 45.45 70.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 38.45 41.20 75.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 33.35 35.75 80.00 quote 0.00 0.00 0.00 0.01 2.16
quote 0.00 0.00 0.00 28.50 30.90 85.00 quote 0.06 0.00 0.00 0.00 2.18 4.00
quote 27.05 0.00 0.00 22.75 26.50 15.00 90.00 quote 0.12 0.00 0.00 0.01 0.21 17.00
quote 0.00 0.00 0.00 18.35 21.35 95.00 quote 0.11 -0.12 3.00 0.04 0.22 15.00
quote 14.80 0.00 0.00 13.80 15.30 46.00 100.00 quote 0.14 -0.07 2.00 0.13 0.19 119.00
quote 0.00 0.00 0.00 12.65 14.20 101.00 quote 0.35 0.00 0.00 0.10 0.31 12.00
quote 13.69 0.00 0.00 11.80 13.10 3.00 102.00 quote 0.20 -0.05 3.00 0.14 0.20 19.00
quote 15.02 0.00 0.00 10.80 12.90 3.00 103.00 quote 0.28 0.00 0.00 0.06 0.22 16.00
quote 0.00 0.00 0.00 9.85 11.50 104.00 quote 0.48 0.00 0.00 0.12 0.34 8.00
quote 10.67 1.79 1.00 8.70 10.40 6.00 105.00 quote 0.23 -0.13 6.00 0.20 0.37 112.00
quote 6.91 0.00 0.00 7.85 9.05 8.00 106.00 quote 0.44 0.00 0.00 0.19 0.47 91.00
quote 8.25 0.00 0.00 6.75 8.45 10.00 107.00 quote 0.37 -0.15 5.00 0.24 0.43 91.00
quote 7.77 1.66 1.00 6.15 7.25 3.00 108.00 quote 0.50 -0.32 5.00 0.36 0.53 184.00
quote 5.91 0.21 1.00 5.30 6.45 2.00 109.00 quote 0.84 0.00 0.00 0.55 0.67 147.00
quote 4.90 0.30 4.00 4.60 5.35 102.00 110.00 quote 0.75 -0.33 30.00 0.70 0.82 770.00
quote 4.10 0.00 0.00 3.80 4.05 39.00 111.00 quote 0.97 -0.29 9.00 0.95 1.05 91.00
quote 3.99 0.67 2.00 2.86 3.40 62.00 112.00 quote 1.30 -0.11 32.00 1.20 1.37 249.00
quote 2.70 -0.17 9.00 2.48 2.61 213.00 113.00 quote 1.61 -0.16 5.00 1.59 1.70 264.00
quote 2.10 -0.40 67.00 1.98 2.10 128.00 114.00 quote 2.12 -0.28 11.00 2.09 2.21 78.00
114.34 Current price as of 5/07/2021 04:00:00 PM
quote 1.63 -0.08 128.00 1.55 1.63 232.00 115.00 quote 2.64 -0.87 3.00 2.66 2.77 80.00
quote 1.28 -0.27 108.00 1.06 1.26 314.00 116.00 quote 2.84 0.00 0.00 3.15 3.50 49.00
quote 0.95 -0.15 9.00 0.77 1.06 134.00 117.00 quote 3.65 -0.85 5.00 3.55 4.80 71.00
quote 0.67 -0.23 20.00 0.62 0.70 273.00 118.00 quote 4.39 -0.86 1.00 4.35 5.10 63.00
quote 0.53 -0.14 19.00 0.48 0.55 107.00 119.00 quote 0.00 0.00 0.00 5.20 5.80
quote 0.37 -0.15 51.00 0.29 0.49 181.00 120.00 quote 6.05 0.00 0.00 6.00 6.95 11.00
quote 0.34 0.00 0.00 0.14 0.35 24.00 121.00 quote 5.30 0.00 0.00 6.75 8.25 10.00
quote 0.20 -0.32 7.00 0.20 0.36 22.00 122.00 quote 9.15 0.00 0.00 8.20 9.00 2.00
quote 0.39 0.00 0.00 0.10 0.33 12.00 123.00 quote 0.00 0.00 0.00 7.70 10.55
quote 0.18 0.00 0.00 0.05 0.33 26.00 124.00 quote 7.78 0.00 0.00 9.55 10.85 2.00
quote 0.12 -0.01 8.00 0.04 0.31 253.00 125.00 quote 9.97 0.00 0.00 10.20 12.20 1.00
quote 0.09 -0.05 1.00 0.02 0.24 10.00 126.00 quote 13.14 0.00 0.00 11.65 12.80 2.00
quote 0.16 0.00 0.00 0.07 0.25 4.00 127.00 quote 14.09 0.00 0.00 12.60 13.80 2.00
quote 0.14 0.00 0.00 0.03 2.19 1.00 128.00 quote 0.00 0.00 0.00 13.40 14.90
quote 0.00 0.00 0.00 0.02 2.18 129.00 quote 15.60 0.00 0.00 14.05 15.80 3.00
quote 0.09 0.00 0.00 0.02 0.24 113.00 130.00 quote 0.00 0.00 0.00 15.20 16.85
quote 0.17 0.00 0.00 0.00 2.16 3.00 135.00 quote 19.00 0.00 0.00 19.55 22.05 2.00
quote 0.00 0.00 0.00 0.00 0.25 140.00 quote 0.00 0.00 0.00 24.95 27.50

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.