Comments
Loading...
Starbucks (NASDAQ:SBUX) 株価情報, オプションチェーン
オプションチェーンは、Starbucksの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Starbucksの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price33Apr 25, 2025
Change
0.30.9%
Bid32.6
Ask34.45
volume1
Intrest7
Strike
50
50
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest10
Last Price23.35Apr 21, 2025
Change
00%
Bid27.7
Ask29.25
volume0
Intrest1
Strike
55
55
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Last Price26.31Apr 24, 2025
Change
00%
Bid26.7
Ask28.15
volume0
Intrest4
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price25.38Apr 24, 2025
Change
00%
Bid25.75
Ask27.15
volume0
Intrest4
Strike
57
57
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price24.25Apr 24, 2025
Change
00%
Bid24.75
Ask26.2
volume0
Intrest4
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price24.56Apr 25, 2025
Change
0.662.76%
Bid23.9
Ask24.55
volume1
Intrest9
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price23.63Apr 25, 2025
Change
1.225.44%
Bid22.85
Ask23.7
volume1
Intrest1
Strike
60
60
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest36
Last Price23.08Apr 23, 2025
Change
00%
Bid21.9
Ask22.45
volume0
Intrest15
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price19.75Apr 24, 2025
Change
00%
Bid20.8
Ask21.5
volume0
Intrest18
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price20.91Apr 25, 2025
Change
2.0911.11%
Bid20.05
Ask20.5
volume2
Intrest3
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price19.98Apr 25, 2025
Change
4.5329.32%
Bid19.25
Ask20.5
volume2
Intrest6
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price18.15Apr 24, 2025
Change
00%
Bid18.25
Ask18.5
volume0
Intrest2
Strike
65
65
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest85
Last Price18.65Apr 15, 2025
Change
00%
Bid16.8
Ask17.85
volume0
Intrest1
Strike
66
66
Last Price0.29Apr 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid15.95
Ask16.5
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price13.7Apr 24, 2025
Change
00%
Bid14.85
Ask15.75
volume0
Intrest2
Strike
68
68
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price14.29Apr 24, 2025
Change
00%
Bid13.95
Ask14.45
volume0
Intrest4
Strike
69
69
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest11
Last Price13.4Apr 24, 2025
Change
00%
Bid13.25
Ask13.45
volume0
Intrest5
Strike
70
70
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Last Price10.7Apr 24, 2025
Change
00%
Bid11.7
Ask12.45
volume0
Intrest5
Strike
71
71
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.48
volume10
Intrest65
Last Price11.25Apr 25, 2025
Change
1.5515.98%
Bid11.3
Ask11.5
volume1
Intrest19
Strike
72
72
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest231
Last Price8.75Apr 24, 2025
Change
00%
Bid9.85
Ask10.45
volume0
Intrest4
Strike
73
73
Last Price0.11Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest28
Last Price9.2Apr 22, 2025
Change
00%
Bid8.95
Ask9.45
volume0
Intrest30
Strike
74
74
Last Price0.1Apr 25, 2025
Change
0.09900%
Bid-
Ask0.05
volume276
Intrest516
Last Price8.55Apr 24, 2025
Change
00%
Bid7.8
Ask8.5
volume0
Intrest9
Strike
75
75
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest483
Last Price3.85Apr 21, 2025
Change
00%
Bid7.25
Ask7.5
volume0
Intrest27
Strike
76
76
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest283
Last Price6.15Apr 25, 2025
Change
0.152.38%
Bid6.25
Ask6.45
volume1
Intrest45
Strike
77
77
Last Price0.1Apr 25, 2025
Change
0.08400%
Bid-
Ask0.02
volume16
Intrest541
Last Price4.84Apr 25, 2025
Change
0.5913.88%
Bid4.85
Ask5.5
volume2
Intrest173
Strike
78
78
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest2872
Last Price4.4Apr 25, 2025
Change
0.256.02%
Bid4.15
Ask4.6
volume2
Intrest699
Strike
79
79
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume62
Intrest550
Last Price3.14Apr 25, 2025
Change
0.4412.29%
Bid2.97
Ask3.5
volume6
Intrest271
Strike
80
80
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1052
Intrest925
Last Price1.7Apr 25, 2025
Change
0.9335.36%
Bid2.21
Ask3.05
volume11
Intrest123
Strike
81
81
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid0.01
Ask0.07
volume662
Intrest490
Last Price1.33Apr 25, 2025
Change
1.0744.58%
Bid1.16
Ask1.58
volume18
Intrest442
Strike
82
82
Last Price0.05Apr 25, 2025
Change
0.1473.68%
Bid-
Ask0.05
volume286
Intrest730
Last Price0.49Apr 25, 2025
Change
167.11%
Bid0.48
Ask0.55
volume191
Intrest460
Strike
83
83
Last Price0.15Apr 25, 2025
Change
0.2562.5%
Bid0.13
Ask0.22
volume1745
Intrest411
Last Price0.07Apr 25, 2025
Change
0.6590.28%
Bid0.06
Ask0.11
volume386
Intrest1291
Strike
84
84
Last Price0.9Apr 25, 2025
Change
0.1113.92%
Bid0.67
Ask1.08
volume1607
Intrest1720
Last Price0.01Apr 25, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume735
Intrest2171
Strike
85
85
Last Price1.85Apr 25, 2025
Change
0.137.56%
Bid1.57
Ask2.23
volume1013
Intrest1274
Last Price0.01Apr 25, 2025
Change
0.1292.31%
Bid-
Ask0.03
volume39
Intrest1908
Strike
86
86
Last Price2.82Apr 25, 2025
Change
0.051.81%
Bid2.48
Ask3
volume1
Intrest132
Last Price0.02Apr 25, 2025
Change
0.0675%
Bid-
Ask0.01
volume15
Intrest784
Strike
87
87
Last Price4.15Apr 24, 2025
Change
00%
Bid3.5
Ask3.75
volume0
Intrest116
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume4
Intrest2009
Strike
88
88
Last Price4.5Apr 24, 2025
Change
00%
Bid4.55
Ask5.15
volume0
Intrest113
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest218
Strike
89
89
Last Price6Apr 25, 2025
Change
0.8516.5%
Bid5.5
Ask5.95
volume4
Intrest33
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest789
Strike
90
90
Last Price6.79Apr 25, 2025
Change
0.192.72%
Bid6.55
Ask6.75
volume4
Intrest146
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.49
volume2
Intrest82
Strike
91
91
Last Price7.48Apr 25, 2025
Change
0.020.27%
Bid7.5
Ask7.75
volume1
Intrest84
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest356
Strike
92
92
Last Price8.45Apr 24, 2025
Change
00%
Bid8.5
Ask8.75
volume0
Intrest48
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest114
Strike
93
93
Last Price9.17Apr 25, 2025
Change
0.333.47%
Bid9.45
Ask10.3
volume1
Intrest16
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
94
94
Last Price10.1Apr 25, 2025
Change
0.383.63%
Bid9.95
Ask11.25
volume1
Intrest24
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest175
Strike
95
95
Last Price11.7Apr 25, 2025
Change
0.211.83%
Bid11.45
Ask11.75
volume4
Intrest11
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Strike
96
96
Last Price13.35Apr 25, 2025
Change
0.836.63%
Bid11.9
Ask13.3
volume9
Intrest63
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest197
Strike
97
97
Last Price13.6Apr 25, 2025
Change
0.392.79%
Bid13.15
Ask13.8
volume1
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest253
Strike
98
98
Last Price14.52Apr 24, 2025
Change
00%
Bid14.25
Ask15.1
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest275
Strike
99
99
Last Price15.5Apr 24, 2025
Change
00%
Bid14.95
Ask16.25
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest351
Strike
100
100
Last Price16.21Apr 25, 2025
Change
0.834.87%
Bid15.95
Ask17.5
volume1
Intrest4
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest138
Strike
101
101
Last Price17.34Apr 25, 2025
Change
0.683.77%
Bid17
Ask18.65
volume2
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest147
Strike
102
102
Last Price18.27Apr 25, 2025
Change
0.251.35%
Bid17.8
Ask19.8
volume1
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest186
Strike
103
103
Last Price19.5Apr 24, 2025
Change
00%
Bid19.25
Ask20.3
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2280
Strike
104
104
Last Price20.55Apr 25, 2025
Change
0.452.14%
Bid20
Ask21.85
volume1
Intrest1
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1548
Strike
105
105
Last Price21.18Apr 25, 2025
Change
0.371.72%
Bid21.2
Ask23.35
volume3
Intrest1
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest61
Strike
106
106
Last Price22.11Apr 25, 2025
Change
0.421.86%
Bid21.9
Ask23.6
volume2
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Strike
107
107
Last Price23.84Apr 24, 2025
Change
00%
Bid22.75
Ask24.85
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest37
Strike
108
108
Last Price24.4Apr 25, 2025
Change
0.592.36%
Bid23.9
Ask25.65
volume3
Intrest1
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Strike
109
109
Last Price25.33Apr 25, 2025
Change
0.491.9%
Bid24.85
Ask26.75
volume3
Intrest0
Last Price0.02Apr 25, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume1
Intrest234
Strike
110
110
Last Price26.63Apr 24, 2025
Change
00%
Bid25.8
Ask27.95
volume0
Intrest0
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest115
Strike
111
111
Last Price27.49Apr 25, 2025
Change
0.120.43%
Bid26.4
Ask29.15
volume2
Intrest0
Last Price0.31Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest21
Strike
112
112
Last Price28.42Apr 25, 2025
Change
0.050.18%
Bid27.95
Ask29.75
volume2
Intrest0
Last Price0.65Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Strike
113
113
Last Price15.3Mar 17, 2025
Change
00%
Bid28.95
Ask31.15
volume0
Intrest0
Last Price0.17Mar 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
114
114
Last Price-
Change
-
Bid29.9
Ask31.9
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest23
Strike
115
115
Last Price-
Change
-
Bid30
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
116
116
Last Price19.9Mar 13, 2025
Change
00%
Bid31.95
Ask33.95
volume0
Intrest0
Last Price0.06Mar 17, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest5
Strike
117
117
Last Price-
Change
-
Bid32
Ask34.9
volume0
Intrest0
Last Price0.43Mar 11, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest3
Strike
118
118
Last Price-
Change
-
Bid33.05
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid34.7
Ask37
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Strike
120
120
Last Price-
Change
-
Bid35.9
Ask37.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid36.5
Ask38.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid37.4
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid38.9
Ask40.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid39.75
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid40.7
Ask43.7
volume0
Intrest0
Last Price0.38Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid41.05
Ask44.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid45.05
Ask48.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid50.35
Ask53.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid55.35
Ask58.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid60.35
Ask63.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid65.05
Ask68.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid70
Ask73.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid75.4
Ask78.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid80.5
Ask83.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved