STARBUCKS CORP

(NASDAQ: SBUX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
70.79 Up +1.90 +2.76%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.SBUX4DJC040000 29.12 -5.03 -14.73% 0.11 30.600 30.9 3 166
45.000 126.2.SBUX4DJC045000 31.20 +0.55 +1.79% 1.06 23.900 26.85 10 94
50.000 126.2.SBUX4DJC050000 23.70 -1.10 -4.44% 0.11 20.550 20.9 11 92
55.000 126.2.SBUX4DJC055000 13.90 -0.40 -2.80% 0.11 15.600 15.9 5 171
60.000 126.2.SBUX4DJC060000 10.66 +2.36 +28.43% 0.11 10.600 10.9 8 355
62.500 126.2.SBUX4DJC062500 6.85 -2.90 -29.74% 0.26 8.100 8.55 4 186
64.000 126.2.SBUX4DJC064000 NA NA NA NA 6.100 7.1 NA NA
64.500 126.2.SBUX4DJC064500 NA NA NA NA 5.600 6.65 NA NA
65.000 126.2.SBUX4DJC065000 5.70 +2.25 +65.22% 0.11 5.600 5.9 53 450
65.500 126.2.SBUX4DJC065500 NA NA NA NA 4.650 6.05 NA NA
66.000 126.2.SBUX4DJC066000 3.80 +0.89 +30.58% 0.11 4.600 4.9 284 400
66.500 126.2.SBUX4DJC066500 2.21 +2.21 NA 0.16 4.100 4.45 41 41
67.000 126.2.SBUX4DJC067000 NA NA NA NA 3.600 3.9 NA 20
67.500 126.2.SBUX4DJC067500 3.20 +1.56 +95.12% 0.11 3.200 3.4 71 1,396
68.000 126.2.SBUX4DJC068000 2.20 +1.47 +201.37% 0.07 2.700 2.86 4 105
68.500 126.2.SBUX4DJC068500 2.28 +1.51 +196.10% 0.07 2.210 2.36 13 175
69.000 126.2.SBUX4DJC069000 1.80 +1.29 +252.94% 0.09 1.750 1.88 135 444
69.500 126.2.SBUX4DJC069500 1.24 +0.95 +327.59% 0.16 1.300 1.45 600 1,325
70.000 126.2.SBUX4DJC070000 0.83 +0.70 +538.46% 0.11 0.830 0.9 873 2,685
70.500 126.2.SBUX4DJC070500 0.51 +0.43 +537.50% 0.26 0.500 0.55 749 304
71.000 126.2.SBUX4DJC071000 0.24 +0.19 +380.00% 0.25 0.230 0.25 765 260
71.500 126.2.SBUX4DJC071500 0.10 +0.05 +100.00% 0.1 0.080 0.1 183 284
72.000 126.2.SBUX4DJC072000 0.07 -0.09 -56.25% 0.06 0.030 0.06 95 257
72.500 126.2.SBUX4DJC072500 0.03 +0.01 +50.00% 0.03 0.010 0.03 333 5,327
73.000 126.2.SBUX4DJC073000 0.03 -0.02 -40.00% 0.03 NA 0.03 10 83
73.500 126.2.SBUX4DJC073500 0.05 -0.21 -80.77% 0.03 NA 0.03 2 13
74.000 126.2.SBUX4DJC074000 0.05 -0.13 -72.22% 0.02 NA 0.02 4 21
74.500 126.2.SBUX4DJC074500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.SBUX4DJC075000 0.02 unch unch 0.01 NA 0.01 29 11,318
76.000 126.2.SBUX4DJC076000 NA NA NA NA NA 0.03 NA NA
77.500 126.2.SBUX4DJC077500 0.01 unch unch 0.01 NA 0.01 7 8,844
79.000 126.2.SBUX4DJC079000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.SBUX4DJC080000 0.01 unch unch 0.01 NA 0.01 10 7,966
81.000 126.2.SBUX4DJC081000 NA NA NA NA NA 0.02 NA NA
82.500 126.2.SBUX4DJC082500 0.01 -0.01 -50.00% 0.01 NA 0.01 57 2,675
85.000 126.2.SBUX4DJC085000 0.01 unch unch 0.01 NA 0.01 4 5,807
87.500 126.2.SBUX4DJC087500 0.03 unch unch 0.02 NA 0.02 4 587
90.000 126.2.SBUX4DJC090000 0.02 +0.01 +100.00% 0.02 NA 0.02 3 1,255
95.000 126.2.SBUX4DJC095000 0.02 unch unch 0.02 NA 0.02 3 1,626
100.000 126.2.SBUX4DJC100000 0.02 unch unch 0.02 NA 0.02 20 1,576
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.SBUX4PJC040000 0.03 +0.02 +200.00% 0.01 NA 0.01 51 439
45.000 126.2.SBUX4PJC045000 0.03 unch unch 0.01 NA 0.01 34 409
50.000 126.2.SBUX4PJC050000 0.01 -0.02 -66.67% 0.01 NA 0.01 700 1,211
55.000 126.2.SBUX4PJC055000 0.03 unch unch 0.01 NA 0.01 16 1,775
60.000 126.2.SBUX4PJC060000 0.01 unch unch 0.01 NA 0.01 6 3,551
62.500 126.2.SBUX4PJC062500 0.01 -0.02 -66.67% 0.01 NA 0.01 74 3,437
64.000 126.2.SBUX4PJC064000 NA NA NA NA NA 0.01 NA NA
64.500 126.2.SBUX4PJC064500 NA NA NA NA NA 0.01 NA NA
65.000 126.2.SBUX4PJC065000 0.01 unch unch 0.01 NA 0.01 10 5,663
65.500 126.2.SBUX4PJC065500 NA NA NA NA NA 0.01 NA NA
66.000 126.2.SBUX4PJC066000 0.09 +0.05 +125.00% 0.01 NA 0.01 7 40
66.500 126.2.SBUX4PJC066500 0.14 -0.05 -26.32% 0.01 NA 0.01 14 173
67.000 126.2.SBUX4PJC067000 0.17 -0.07 -29.17% 0.02 NA 0.02 27 194
67.500 126.2.SBUX4PJC067500 0.02 -0.07 -77.78% 0.02 NA 0.02 70 6,776
68.000 126.2.SBUX4PJC068000 0.02 -0.18 -90.00% 0.02 0.010 0.02 15 222
68.500 126.2.SBUX4PJC068500 0.02 -0.31 -93.94% 0.03 0.020 0.03 19 190
69.000 126.2.SBUX4PJC069000 0.10 -0.48 -82.76% 0.06 0.030 0.06 18 553
69.500 126.2.SBUX4PJC069500 0.05 -1.00 -95.24% 0.08 0.030 0.08 175 425
70.000 126.2.SBUX4PJC070000 0.10 -1.12 -91.80% 0.11 0.090 0.11 1,091 7,496
70.500 126.2.SBUX4PJC070500 0.25 -1.48 -85.55% 0.21 0.190 0.21 30 64
71.000 126.2.SBUX4PJC071000 0.49 -1.73 -77.93% 0.26 0.430 0.47 32 104
71.500 126.2.SBUX4PJC071500 2.05 +0.49 +31.41% 0.26 0.740 0.97 250 218
72.000 126.2.SBUX4PJC072000 1.24 -1.76 -58.67% 0.21 1.180 1.42 10 65
72.500 126.2.SBUX4PJC072500 1.80 -1.77 -49.58% 0.20 1.660 1.91 234 5,427
73.000 126.2.SBUX4PJC073000 1.89 +1.89 NA 0.25 2.150 2.46 32 19
73.500 126.2.SBUX4PJC073500 5.45 +2.35 +75.81% 0.25 2.640 2.96 5 46
74.000 126.2.SBUX4PJC074000 5.95 +1.80 +43.37% 0.69 3.100 3.9 5 5
74.500 126.2.SBUX4PJC074500 NA NA NA NA 3.600 4 NA NA
75.000 126.2.SBUX4PJC075000 4.20 -1.88 -30.92% 0.19 4.150 4.4 151 3,464
76.000 126.2.SBUX4PJC076000 NA NA NA NA 5.000 7.3 NA NA
77.500 126.2.SBUX4PJC077500 7.20 -1.36 -15.89% 0.19 6.450 6.9 52 1,568
79.000 126.2.SBUX4PJC079000 NA NA NA NA 7.950 10.3 NA NA
80.000 126.2.SBUX4PJC080000 9.25 -2.40 -20.60% 0.19 8.950 9.4 27 813
81.000 126.2.SBUX4PJC081000 NA NA NA NA 9.650 12.2 NA NA
82.500 126.2.SBUX4PJC082500 11.85 +0.70 +6.28% 0.24 11.500 11.95 2 121
85.000 126.2.SBUX4PJC085000 14.40 +3.83 +36.23% 0.19 14.050 14.4 20 109
87.500 126.2.SBUX4PJC087500 12.25 +0.83 +7.27% 0.84 16.400 17.55 18 19
90.000 126.2.SBUX4PJC090000 18.60 +5.27 +39.53% 0.84 18.900 20.05 4 13
95.000 126.2.SBUX4PJC095000 24.00 +24.00 NA 2.09 23.150 26.3 8 8
100.000 126.2.SBUX4PJC100000 26.10 +2.05 +8.52% 2.09 28.300 31.3 5 2
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:40 AM ET