Dark

Check out our API

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,222	23,588	5,800	10,101

SBUX Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

SBUX Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

SBUX Dec 18, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

SBUX Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0.62	+51.22%	160	118	05-02	SBUX261218C00170000
165 C	0.65	-63.48%	1	19	05-05	SBUX261218C00165000
160 C	1.09	-73.09%	1	9	04-03	SBUX261218C00160000
155 C	1.49	-39.43%	1	4	04-03	SBUX261218C00155000
150 C	1.49	+10.37%	4	1,082	05-14	SBUX261218C00150000
145 C	1.72	-8.51%	10	429	05-15	SBUX261218C00145000
140 C	2.29	+32.37%	2	1,367	05-14	SBUX261218C00140000
135 C	2.54	-7.30%	2	193	05-15	SBUX261218C00135000
130 C	3.02	-5.63%	2	379	05-15	SBUX261218C00130000
125 C	3.74	-1.58%	2	588	05-15	SBUX261218C00125000
120 C	4.59	-0.65%	2	941	05-15	SBUX261218C00120000
115 C	5.60	+10.89%	50	584	05-14	SBUX261218C00115000
110 C	6.45	+7.50%	3	291	05-15	SBUX261218C00110000
105 C	7.89	-1.50%	4	489	05-15	SBUX261218C00105000
100 C	9.48	+0.32%	2	3,622	05-15	SBUX261218C00100000
95 C	11.65	+10.95%	9	12,802	05-14	SBUX261218C00095000
90 C	13.15	+3.54%	19	671	05-15	SBUX261218C00090000
85 C	16.05	+5.25%	1	337	05-14	SBUX261218C00085000
80 C	17.55	-4.20%	5	1,161	05-15	SBUX261218C00080000
75 C	20.79	+0.92%	7	7,074	05-15	SBUX261218C00075000
70 C	23.63	+22.12%	1	248	05-14	SBUX261218C00070000
65 C	27.36	+0.33%	1	69	05-15	SBUX261218C00065000
60 C	31.30	+0.32%	3	230	05-15	SBUX261218C00060000
55 C	27.40	-14.43%	12	33	04-30	SBUX261218C00055000
50 C	31.50	-23.53%	2	34	04-30	SBUX261218C00050000
45 C	52.43	-21.16%	30	4	03-21	SBUX261218C00045000
40 C	44.25	+3.24%	3	32	05-12	SBUX261218C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			SBUX261218P00170000
165 P	0	0%	0			SBUX261218P00165000
160 P	0	0%	0			SBUX261218P00160000
155 P	0	0%	0			SBUX261218P00155000
150 P	0	0%	0			SBUX261218P00150000
145 P	0	0%	0			SBUX261218P00145000
140 P	57.48	+34.42%	60	34	04-04	SBUX261218P00140000
135 P	56.50	+16.14%	5	72	04-21	SBUX261218P00135000
130 P	40.10	+16.06%	5	60	04-03	SBUX261218P00130000
125 P	20.62	+1.33%	70	45	02-19	SBUX261218P00125000
120 P	38.75	+4.87%	5	47	05-05	SBUX261218P00120000
115 P	34.32	-10.27%	2	1,642	05-06	SBUX261218P00115000
110 P	33.39	+56.25%	20	96	04-07	SBUX261218P00110000
105 P	24.97	-2.50%	1	361	05-12	SBUX261218P00105000
100 P	24.85	+10.94%	2	1,273	04-30	SBUX261218P00100000
95 P	19.95	-11.33%	1	1,382	04-24	SBUX261218P00095000
90 P	18.00	-1.26%	2	788	05-09	SBUX261218P00090000
85 P	15.10	+7.17%	14	916	05-09	SBUX261218P00085000
80 P	9.75	-16.31%	4	432	05-14	SBUX261218P00080000
75 P	7.83	-1.39%	2	648	05-14	SBUX261218P00075000
70 P	6.47	-13.15%	2	822	05-12	SBUX261218P00070000
65 P	5.35	-7.76%	1	306	05-12	SBUX261218P00065000
60 P	3.55	-1.39%	1	5,549	05-15	SBUX261218P00060000
55 P	2.60	-5.11%	2	889	05-14	SBUX261218P00055000
50 P	1.95	-22.00%	4	202	05-14	SBUX261218P00050000
45 P	1.26	-8.03%	2	141	05-14	SBUX261218P00045000
40 P	1.26	-27.17%	2	196	05-06	SBUX261218P00040000

Share