Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00040000 | 2024-06-03 12:59PM EDT | 40.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX250117C00045000 | 2024-06-12 10:55AM EDT | 45.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SBUX250117C00050000 | 2024-06-13 10:33AM EDT | 50.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 0.00% |
| SBUX250117C00055000 | 2024-06-05 9:34AM EDT | 55.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| SBUX250117C00060000 | 2024-06-14 3:53PM EDT | 60.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 6 | 385 | 0.00% |
| SBUX250117C00065000 | 2024-06-14 2:46PM EDT | 65.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 332 | 0.00% |
| SBUX250117C00070000 | 2024-06-14 1:33PM EDT | 70.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,071 | 0.00% |
| SBUX250117C00075000 | 2024-06-14 3:51PM EDT | 75.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 18 | 4,075 | 0.00% |
| SBUX250117C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 62 | 4,492 | 0.20% |
| SBUX250117C00082500 | 2024-06-14 3:09PM EDT | 82.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 154 | 5,505 | 1.56% |
| SBUX250117C00085000 | 2024-06-14 3:50PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 448 | 8,315 | 1.56% |
| SBUX250117C00087500 | 2024-06-14 1:45PM EDT | 87.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 154 | 5,239 | 3.13% |
| SBUX250117C00090000 | 2024-06-14 3:36PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 232 | 8,152 | 3.13% |
| SBUX250117C00092500 | 2024-06-14 2:10PM EDT | 92.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,408 | 3.13% |
| SBUX250117C00095000 | 2024-06-14 2:39PM EDT | 95.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 5,156 | 6.25% |
| SBUX250117C00097500 | 2024-06-14 10:41AM EDT | 97.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,487 | 6.25% |
| SBUX250117C00100000 | 2024-06-14 3:39PM EDT | 100.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 33 | 6,733 | 6.25% |
| SBUX250117C00105000 | 2024-06-14 2:40PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 69 | 7,235 | 6.25% |
| SBUX250117C00110000 | 2024-06-14 2:08PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 12,508 | 12.50% |
| SBUX250117C00115000 | 2024-06-14 3:22PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 2,036 | 12.50% |
| SBUX250117C00120000 | 2024-06-14 10:18AM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 3,940 | 12.50% |
| SBUX250117C00125000 | 2024-06-14 2:38PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,692 | 12.50% |
| SBUX250117C00130000 | 2024-06-14 10:32AM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 910 | 12.50% |
| SBUX250117C00135000 | 2024-06-14 3:07PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 12.50% |
| SBUX250117C00140000 | 2024-06-14 2:38PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 645 | 12.50% |
| SBUX250117C00145000 | 2024-06-14 2:30PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 2,175 | 12.50% |
| SBUX250117C00150000 | 2024-06-14 11:43AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 668 | 12.50% |
| SBUX250117C00155000 | 2024-06-14 11:44AM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 12.50% |
| SBUX250117C00160000 | 2024-06-14 2:02PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 443 | 25.00% |
| SBUX250117C00165000 | 2024-06-11 2:57PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-06-14 10:33AM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 25.00% |
| SBUX250117P00045000 | 2024-06-14 10:53AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,630 | 12.50% |
| SBUX250117P00050000 | 2024-06-14 10:33AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,689 | 12.50% |
| SBUX250117P00055000 | 2024-06-14 1:49PM EDT | 55.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 1,656 | 12.50% |
| SBUX250117P00060000 | 2024-06-14 11:38AM EDT | 60.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2,909 | 6.25% |
| SBUX250117P00065000 | 2024-06-14 12:11PM EDT | 65.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 4,614 | 6.25% |
| SBUX250117P00070000 | 2024-06-14 2:40PM EDT | 70.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 38 | 6,861 | 3.13% |
| SBUX250117P00075000 | 2024-06-14 1:31PM EDT | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 11,721 | 1.56% |
| SBUX250117P00080000 | 2024-06-14 3:16PM EDT | 80.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 609 | 8,260 | 0.00% |
| SBUX250117P00082500 | 2024-06-14 2:37PM EDT | 82.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 45 | 2,697 | 0.00% |
| SBUX250117P00085000 | 2024-06-14 12:27PM EDT | 85.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5,540 | 0.00% |
| SBUX250117P00087500 | 2024-06-13 2:54PM EDT | 87.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,970 | 0.00% |
| SBUX250117P00090000 | 2024-06-14 10:45AM EDT | 90.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,344 | 0.00% |
| SBUX250117P00092500 | 2024-06-13 10:20AM EDT | 92.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3,472 | 0.00% |
| SBUX250117P00095000 | 2024-06-07 11:13AM EDT | 95.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10,282 | 0.00% |
| SBUX250117P00097500 | 2024-05-17 11:56AM EDT | 97.50 | 20.48 | 17.85 | 18.55 | 0.00 | - | 5 | 146 | 20.96% |
| SBUX250117P00100000 | 2024-06-03 9:47AM EDT | 100.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 0.00% |
| SBUX250117P00105000 | 2024-06-10 10:52AM EDT | 105.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| SBUX250117P00110000 | 2024-05-31 10:10AM EDT | 110.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX250117P00115000 | 2024-06-14 3:53PM EDT | 115.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 490 | 178 | 0.00% |
| SBUX250117P00120000 | 2024-06-06 1:46PM EDT | 120.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00125000 | 2024-06-14 3:23PM EDT | 125.00 | 45.58 | 0.00 | 0.00 | 0.00 | - | 635 | 339 | 0.00% |
| SBUX250117P00130000 | 2024-06-14 3:23PM EDT | 130.00 | 50.54 | 0.00 | 0.00 | 0.00 | - | 580 | 218 | 0.00% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2024-06-13 3:50PM EDT | 140.00 | 59.66 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SBUX250117P00145000 | 2024-06-13 3:50PM EDT | 145.00 | 64.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2024-05-22 3:42PM EDT | 155.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 79.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 84.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.