$84.69
2.683.27%
At close: -
$84.60
-0.09-0.11%
After Hours: 7:50 PM EDT
Comments
Loading...
Starbucks (NASDAQ:SBUX) Stock, Option Chain
Option chain shows key data for Starbucks's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Starbucks.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price34.02May 02, 2025
Change
2.628.34%
Bid32.8
Ask35.75
volume6
Intrest2
Strike
50
50
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Last Price-
Change
-
Bid27.6
Ask31.45
volume0
Intrest0
Strike
55
55
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest64
Last Price-
Change
-
Bid26.55
Ask30.45
volume0
Intrest0
Strike
56
56
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price-
Change
-
Bid25.55
Ask29.5
volume0
Intrest0
Strike
57
57
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price-
Change
-
Bid24.55
Ask28.45
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price19.95Apr 30, 2025
Change
00%
Bid23.65
Ask27.5
volume0
Intrest4
Strike
59
59
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest9
Last Price23.95May 02, 2025
Change
-
Bid23.95
Ask24.95
volume2
Intrest0
Strike
60
60
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest144
Last Price-
Change
-
Bid23.15
Ask23.85
volume0
Intrest0
Strike
61
61
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest170
Last Price-
Change
-
Bid22.3
Ask23.75
volume0
Intrest0
Strike
62
62
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest306
Last Price15.7Apr 30, 2025
Change
00%
Bid21.45
Ask21.9
volume0
Intrest3
Strike
63
63
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest253
Last Price-
Change
-
Bid19.9
Ask20.85
volume0
Intrest0
Strike
64
64
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest483
Last Price16.4May 01, 2025
Change
00%
Bid19.15
Ask21.5
volume0
Intrest2
Strike
65
65
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1602
Last Price17.5Apr 23, 2025
Change
00%
Bid18.5
Ask18.9
volume0
Intrest8
Strike
66
66
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest963
Last Price9.87Apr 30, 2025
Change
00%
Bid16.75
Ask18
volume0
Intrest1
Strike
67
67
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest318
Last Price16.2Apr 29, 2025
Change
00%
Bid15.65
Ask18
volume0
Intrest2
Strike
68
68
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest2100
Last Price15.55May 02, 2025
Change
3.529.05%
Bid15.05
Ask16
volume1
Intrest4
Strike
69
69
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest264
Last Price12.55May 01, 2025
Change
00%
Bid14.3
Ask14.8
volume0
Intrest4
Strike
70
70
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest3011
Last Price8.85Apr 30, 2025
Change
00%
Bid13.5
Ask13.8
volume0
Intrest12
Strike
71
71
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest1356
Last Price10.55May 01, 2025
Change
00%
Bid12.25
Ask12.8
volume0
Intrest17
Strike
72
72
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest1578
Last Price7.02Apr 30, 2025
Change
00%
Bid11.5
Ask11.8
volume0
Intrest14
Strike
73
73
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest1131
Last Price10.05May 02, 2025
Change
224.84%
Bid10.15
Ask11.7
volume10
Intrest43
Strike
74
74
Last Price0.03May 02, 2025
Change
0.02200%
Bid-
Ask0.01
volume19
Intrest937
Last Price9.67May 02, 2025
Change
3.351.81%
Bid9.5
Ask10.65
volume1
Intrest61
Strike
75
75
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest3903
Last Price8.65May 02, 2025
Change
2.4539.52%
Bid8.5
Ask9.7
volume16
Intrest79
Strike
76
76
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume61
Intrest3107
Last Price7.28May 02, 2025
Change
2.0840%
Bid7.5
Ask7.8
volume49
Intrest147
Strike
77
77
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume188
Intrest5211
Last Price6.54May 02, 2025
Change
2.5965.57%
Bid6.55
Ask6.8
volume96
Intrest821
Strike
78
78
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume351
Intrest3028
Last Price5.65May 02, 2025
Change
2.7594.83%
Bid5.55
Ask5.8
volume63
Intrest559
Strike
79
79
Last Price0.01May 02, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume242
Intrest2216
Last Price4.25May 02, 2025
Change
1.9988.05%
Bid4.5
Ask4.75
volume630
Intrest1129
Strike
80
80
Last Price0.01May 02, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume1276
Intrest1541
Last Price3.65May 02, 2025
Change
2.14141.72%
Bid3.5
Ask3.75
volume447
Intrest1207
Strike
81
81
Last Price0.01May 02, 2025
Change
0.4998%
Bid-
Ask0.01
volume794
Intrest1949
Last Price2.68May 02, 2025
Change
1.76191.3%
Bid2.47
Ask2.77
volume790
Intrest3227
Strike
82
82
Last Price0.01May 02, 2025
Change
0.8998.89%
Bid-
Ask0.01
volume1163
Intrest421
Last Price1.97May 02, 2025
Change
1.48302.04%
Bid1.54
Ask1.76
volume1207
Intrest1017
Strike
83
83
Last Price0.01May 02, 2025
Change
1.3499.26%
Bid-
Ask0.01
volume505
Intrest616
Last Price0.66May 02, 2025
Change
0.41164%
Bid0.62
Ask0.74
volume1343
Intrest1988
Strike
84
84
Last Price0.02May 02, 2025
Change
2.2899.13%
Bid-
Ask0.01
volume1044
Intrest3196
Last Price0.01May 02, 2025
Change
0.1493.33%
Bid-
Ask0.11
volume6498
Intrest7373
Strike
85
85
Last Price0.6May 02, 2025
Change
2.7582.09%
Bid0.26
Ask0.51
volume341
Intrest657
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume306
Intrest1876
Strike
86
86
Last Price1.4May 02, 2025
Change
2.866.67%
Bid0.75
Ask1.52
volume122
Intrest212
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume341
Intrest861
Strike
87
87
Last Price2.67May 02, 2025
Change
2.3947.23%
Bid2.05
Ask3.45
volume400
Intrest2285
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1177
Intrest2026
Strike
88
88
Last Price3.68May 02, 2025
Change
2.3438.87%
Bid3
Ask4.5
volume297
Intrest2188
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume64
Intrest1318
Strike
89
89
Last Price4.25May 02, 2025
Change
3.6546.2%
Bid3.95
Ask5.6
volume17
Intrest32
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume85
Intrest2957
Strike
90
90
Last Price5.72May 02, 2025
Change
2.5931.17%
Bid4.2
Ask6.6
volume1
Intrest8
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume73
Intrest1044
Strike
91
91
Last Price9.8May 01, 2025
Change
00%
Bid5.15
Ask8.35
volume0
Intrest1
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume29
Intrest2635
Strike
92
92
Last Price10May 01, 2025
Change
00%
Bid6.2
Ask8.55
volume0
Intrest5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest1061
Strike
93
93
Last Price8.9May 02, 2025
Change
1.615.24%
Bid7.2
Ask9.55
volume11
Intrest14
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest676
Strike
94
94
Last Price12.05May 01, 2025
Change
00%
Bid7.5
Ask11.4
volume0
Intrest4
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest2140
Strike
95
95
Last Price10.65May 02, 2025
Change
2.619.62%
Bid9.1
Ask11.65
volume10
Intrest1
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest611
Strike
96
96
Last Price15.3May 01, 2025
Change
00%
Bid9.45
Ask13.4
volume0
Intrest4
Last Price0.02May 02, 2025
Change
0.01100%
Bid-
Ask0.03
volume77
Intrest622
Strike
97
97
Last Price15.85May 01, 2025
Change
00%
Bid10.45
Ask14.4
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.02
volume4
Intrest1263
Strike
98
98
Last Price17.15May 01, 2025
Change
00%
Bid11.45
Ask15.4
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest478
Strike
99
99
Last Price14.33May 02, 2025
Change
2.9216.93%
Bid12.5
Ask16.4
volume1
Intrest2
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2057
Strike
100
100
Last Price18.75May 01, 2025
Change
00%
Bid13.5
Ask17.4
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest155
Strike
101
101
Last Price18.67Apr 22, 2025
Change
00%
Bid15.1
Ask18.4
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest71
Strike
102
102
Last Price20.37Apr 17, 2025
Change
00%
Bid15.6
Ask19.3
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Strike
103
103
Last Price21.9May 01, 2025
Change
00%
Bid16.5
Ask20.4
volume0
Intrest3
Last Price0.18Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Strike
104
104
Last Price19.65Apr 10, 2025
Change
00%
Bid18.25
Ask21.3
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest451
Strike
105
105
Last Price24May 01, 2025
Change
00%
Bid18.5
Ask22.35
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
106
106
Last Price20.55Apr 14, 2025
Change
00%
Bid19.5
Ask23.4
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest188
Strike
107
107
Last Price27.45May 01, 2025
Change
00%
Bid20.55
Ask24.35
volume0
Intrest2
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest224
Strike
108
108
Last Price26.13Apr 08, 2025
Change
00%
Bid21.55
Ask25.4
volume0
Intrest0
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest23
Strike
109
109
Last Price27.44Apr 08, 2025
Change
00%
Bid22.7
Ask26.25
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest414
Strike
110
110
Last Price29.1May 01, 2025
Change
00%
Bid24.15
Ask26.55
volume0
Intrest1
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
111
111
Last Price-
Change
-
Bid25.05
Ask27.65
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1170
Strike
115
115
Last Price18.07Mar 14, 2025
Change
00%
Bid29.05
Ask31.65
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
120
120
Last Price37.45May 01, 2025
Change
00%
Bid34.05
Ask37.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid39.05
Ask42.45
volume0
Intrest0
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid44.05
Ask47.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid49.05
Ask51.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid54.05
Ask56.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest10
Strike
145
145
Last Price-
Change
-
Bid59.05
Ask61.65
volume0
Intrest0
