Dark

SBUX
Starbucks Corp
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

85.59USD-1.914%(-1.67)13,109,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

86.43USD-0.951%(-0.83)43,447

After-hours

May 16, 2025 4:56:30 PM EDT

85.54USD-0.058%(-0.05)73,201

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for May 30, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,398	3,247	494	5,621

SBUX May 30, 2025 Exp. - Volume by Strike

Puts

Calls

SBUX May 30, 2025 Exp. - Open Interest by Strike

Puts

Calls

SBUX May 30, 2025 Exp. - Max Pain @ $83.00

Puts

Calls

SBUX May 30, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0.31	-18.42%	2	2	05-13	SBUX250530C00125000
120 C	0	0%	0			SBUX250530C00120000
115 C	0.46	0%	14	14	04-23	SBUX250530C00115000
110 C	0.02	-33.33%	3	12	05-12	SBUX250530C00110000
105 C	0.16	+23.08%	1	3	04-28	SBUX250530C00105000
100 C	0.20	+122.22%	14	114	05-15	SBUX250530C00100000
99 C	0	0%	0			SBUX250530C00099000
98 C	0	0%	0			SBUX250530C00098000
97 C	0.30	0%	1	1	05-15	SBUX250530C00097000
96 C	0.18	-28.00%	1	10	05-15	SBUX250530C00096000
95 C	0.18	-21.74%	420	649	05-15	SBUX250530C00095000
94 C	0.27	-12.90%	23	63	05-15	SBUX250530C00094000
93 C	0.01	-97.37%	16	110	05-15	SBUX250530C00093000
92 C	0.50	+11.11%	81	199	05-15	SBUX250530C00092000
91 C	0.52	-32.47%	29	92	05-15	SBUX250530C00091000
90 C	0.76	-5.00%	258	514	05-15	SBUX250530C00090000
89 C	1.06	+0.95%	90	319	05-15	SBUX250530C00089000
88 C	1.47	+5.00%	139	443	05-15	SBUX250530C00088000
87 C	1.95	-2.50%	181	404	05-15	SBUX250530C00087000
86 C	2.18	-3.54%	27	298	05-15	SBUX250530C00086000
85 C	2.87	-13.03%	95	281	05-15	SBUX250530C00085000
84 C	3.60	-5.01%	59	290	05-15	SBUX250530C00084000
83 C	3.97	-11.78%	1	229	05-15	SBUX250530C00083000
82 C	4.80	-11.93%	29	173	05-15	SBUX250530C00082000
81 C	5.75	-9.59%	123	211	05-15	SBUX250530C00081000
80 C	6.70	-7.59%	42	26	05-15	SBUX250530C00080000
79 C	7.75	+8.39%	2	2	05-15	SBUX250530C00079000
78 C	8.50	-11.46%	35	2	05-15	SBUX250530C00078000
77 C	9.75	-4.69%	465	1	05-15	SBUX250530C00077000
76 C	10.60	+36.25%	230	1	05-15	SBUX250530C00076000
75 C	11.80	-1.67%	85	36	05-15	SBUX250530C00075000
74 C	13.09	+2.67%	81	33	05-15	SBUX250530C00074000
73 C	13.80	+6.56%	45	21	05-15	SBUX250530C00073000
72 C	14.60	+62.58%	35	14	05-15	SBUX250530C00072000
71 C	15.70	+6.08%	45	24	05-15	SBUX250530C00071000
70 C	16.70	+30.47%	35	12	05-15	SBUX250530C00070000
69 C	17.35	+31.54%	10	10	05-15	SBUX250530C00069000
68 C	0	0%	0			SBUX250530C00068000
65 C	21.85	0.00%	40	31	05-15	SBUX250530C00065000
60 C	25.05	+5.52%	5	1	05-15	SBUX250530C00060000
55 C	0	0%	0			SBUX250530C00055000
50 C	0	0%	0			SBUX250530C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			SBUX250530P00125000
120 P	0	0%	0			SBUX250530P00120000
115 P	0	0%	0			SBUX250530P00115000
110 P	25.27	0%	1	1	05-12	SBUX250530P00110000
105 P	21.37	+4.75%	3	6	04-29	SBUX250530P00105000
100 P	13.60	+0.37%	1	34	05-14	SBUX250530P00100000
99 P	0	0%	0			SBUX250530P00099000
98 P	0	0%	0			SBUX250530P00098000
97 P	0	0%	0			SBUX250530P00097000
96 P	15.88	-12.22%	40	20	05-09	SBUX250530P00096000
95 P	9.35	-37.25%	5	16	05-15	SBUX250530P00095000
94 P	8.50	-38.85%	5	34	05-12	SBUX250530P00094000
93 P	6.70	-6.56%	3	23	05-14	SBUX250530P00093000
92 P	5.75	-50.98%	18	19	05-14	SBUX250530P00092000
91 P	5.55	+9.90%	17	32	05-15	SBUX250530P00091000
90 P	4.75	-5.38%	4	24	05-15	SBUX250530P00090000
89 P	4.15	-7.78%	1	50	05-13	SBUX250530P00089000
88 P	3.14	+4.67%	4	43	05-15	SBUX250530P00088000
87 P	2.48	+1.22%	69	97	05-15	SBUX250530P00087000
86 P	2.00	+3.09%	64	95	05-15	SBUX250530P00086000
85 P	1.50	+2.74%	58	94	05-15	SBUX250530P00085000
84 P	1.00	-11.50%	31	227	05-15	SBUX250530P00084000
83 P	0.73	-15.12%	59	128	05-15	SBUX250530P00083000
82 P	0.68	+6.25%	18	118	05-15	SBUX250530P00082000
81 P	0.52	+1.96%	28	182	05-15	SBUX250530P00081000
80 P	0.44	+10.00%	10	191	05-15	SBUX250530P00080000
79 P	0.32	+6.67%	5	121	05-15	SBUX250530P00079000
78 P	0.23	0.00%	11	493	05-15	SBUX250530P00078000
77 P	0.10	-47.37%	4	1,052	05-15	SBUX250530P00077000
76 P	0.18	+12.50%	15	1,618	05-15	SBUX250530P00076000
75 P	0.13	0.00%	3	189	05-15	SBUX250530P00075000
74 P	0.13	-13.33%	10	79	05-14	SBUX250530P00074000
73 P	0.22	+57.14%	34	352	05-15	SBUX250530P00073000
72 P	0.16	+100.00%	30	70	05-15	SBUX250530P00072000
71 P	0.14	+133.33%	6	162	05-14	SBUX250530P00071000
70 P	0.19	+216.67%	3	227	05-15	SBUX250530P00070000
69 P	0.07	-36.36%	25	58	05-12	SBUX250530P00069000
68 P	0	0%	0			SBUX250530P00068000
65 P	0.04	-50.00%	5	87	05-15	SBUX250530P00065000
60 P	0.01	-66.67%	11	124	05-14	SBUX250530P00060000
55 P	0.11	+175.00%	4	45	05-09	SBUX250530P00055000
50 P	0.06	-97.20%	6	4	05-09	SBUX250530P00050000

document.getElementById("Ys2YrN").onerror = function(){this.style.display='none';}; .dark-mode .Rp2kXd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rp2kXd{ color: #333333; background-color: white; border: 2px solid #333333; }SBUXStarbucks Corpstock NASDAQ

SBUX May 30, 2025 Exp. - Open Interest by Strike

SBUX May 30, 2025 Exp. - Max Pain @ $83.00

SBUX
Starbucks Corp
stock NASDAQ