Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.18% Nasdaq Up0.23%

Starbucks Corporation (SBUX)

-NasdaqGS
70.26 Up 0.11(0.16%) 11:24AM EDT - Nasdaq Real Time Price
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
25.00SBUX150117C0002500051.50 0.0044.7545.70143
30.00SBUX150117C0003000039.00 0.0039.7540.70181
35.00SBUX150117C0003500036.62 0.0034.8035.55530
40.00SBUX150117C0004000029.12 0.0029.8030.553197
45.00SBUX150117C0004500025.04 0.0024.8525.602249
50.00SBUX150117C0005000020.52Down 1.1320.1520.8010595
52.50SBUX150117C0005250018.60 0.0017.9518.508902
55.00SBUX150117C0005500016.95 0.0015.6016.3011,048
57.50SBUX150117C0005750013.93Up 0.7313.5014.2013,372
60.00SBUX150117C0006000012.10 0.0011.6011.95111,990
62.50SBUX150117C0006250010.05Down 0.309.8510.105363
65.00SBUX150117C000650009.05 0.008.208.30241,337
67.50SBUX150117C000675007.20 0.006.706.8011653
70.00SBUX150117C000700005.50Down 0.155.405.50143,242
72.50SBUX150117C000725004.25Down 0.604.304.35252,951
75.00SBUX150117C000750003.48Down 0.373.353.4557,128
77.50SBUX150117C000775002.70Down 0.142.612.66145,153
80.00SBUX150117C000800002.20 0.002.002.0535,438
82.50SBUX150117C000825001.60 0.001.531.5651,272
85.00SBUX150117C000850001.21Down 0.171.161.1956,677
87.50SBUX150117C000875000.93 0.000.870.904418
90.00SBUX150117C000900000.69Down 0.070.660.701953
95.00SBUX150117C000950000.37 0.000.360.411805
100.00SBUX150117C001000000.26 0.000.200.261966
105.00SBUX150117C001050000.33 0.000.110.1740281
110.00SBUX150117C001100000.35 0.000.060.126643
115.00SBUX150117C001150000.08 0.000.060.0927639
120.00SBUX150117C001200000.02 0.000.010.081862
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
25.00SBUX150117P000250000.02 0.00N/A0.031479
30.00SBUX150117P000300000.05 0.000.020.0520698
35.00SBUX150117P000350000.10 0.000.060.113530
40.00SBUX150117P000400000.20 0.000.140.215902
45.00SBUX150117P000450000.31 0.000.270.34102,493
50.00SBUX150117P000500000.60 0.000.540.6145,664
52.50SBUX150117P000525000.77 0.000.760.8241,087
55.00SBUX150117P000550001.06Down 0.321.061.12152,018
57.50SBUX150117P000575001.51Up 0.081.461.5211,173
60.00SBUX150117P000600002.00Down 0.051.972.03106,440
62.50SBUX150117P000625002.70Down 0.102.642.6934,494
65.00SBUX150117P000650003.50Up 0.103.453.55514,131
67.50SBUX150117P000675004.25 0.004.404.5543,012
70.00SBUX150117P000700005.45 0.005.605.75188,952
72.50SBUX150117P000725006.75 0.007.007.1521,866
75.00SBUX150117P000750009.50 0.008.608.70195,202
77.50SBUX150117P0007750011.88 0.0010.2510.451371
80.00SBUX150117P0008000011.74 0.0012.1512.351626
82.50SBUX150117P0008250015.30 0.0014.1514.603450
85.00SBUX150117P0008500013.60 0.0016.3016.703416
87.50SBUX150117P0008750019.33 0.0018.3019.002636
90.00SBUX150117P0009000023.10 0.0020.5521.252443
95.00SBUX150117P0009500019.90 0.0025.2526.008132
100.00SBUX150117P0010000024.40 0.0029.9530.856163
105.00SBUX150117P0010500034.00 0.0034.8535.75096
110.00SBUX150117P0011000036.50 0.0039.1541.60059
115.00SBUX150117P0011500040.50 0.0044.0045.65084
120.00SBUX150117P0012000047.10 0.0049.6050.659103
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.