Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00040000 | 2024-05-03 12:36PM EDT | 40.00 | 34.20 | 38.50 | 42.70 | 0.00 | - | 1 | 1 | 55.66% |
| SBUX250321C00045000 | 2024-05-29 11:49AM EDT | 45.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00050000 | 2024-06-03 9:51AM EDT | 50.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00055000 | 2024-05-29 9:59AM EDT | 55.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321C00060000 | 2024-06-13 10:22AM EDT | 60.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00065000 | 2024-06-12 10:15AM EDT | 65.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00070000 | 2024-06-14 12:54PM EDT | 70.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321C00075000 | 2024-06-14 3:45PM EDT | 75.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX250321C00080000 | 2024-06-14 3:32PM EDT | 80.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| SBUX250321C00085000 | 2024-06-14 2:24PM EDT | 85.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SBUX250321C00090000 | 2024-06-14 9:44AM EDT | 90.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX250321C00095000 | 2024-06-14 1:46PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX250321C00100000 | 2024-06-14 3:22PM EDT | 100.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SBUX250321C00105000 | 2024-06-13 3:50PM EDT | 105.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SBUX250321C00110000 | 2024-06-14 10:15AM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SBUX250321C00115000 | 2024-06-14 12:01PM EDT | 115.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SBUX250321C00120000 | 2024-06-14 1:45PM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250321C00125000 | 2024-06-10 3:55PM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250321C00130000 | 2024-06-12 10:43AM EDT | 130.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00040000 | 2024-06-13 2:49PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SBUX250321P00045000 | 2024-06-13 2:47PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX250321P00050000 | 2024-06-14 3:56PM EDT | 50.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| SBUX250321P00055000 | 2024-06-14 10:55AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250321P00060000 | 2024-06-14 3:06PM EDT | 60.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| SBUX250321P00065000 | 2024-06-14 3:43PM EDT | 65.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| SBUX250321P00070000 | 2024-06-14 2:40PM EDT | 70.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SBUX250321P00075000 | 2024-06-14 3:58PM EDT | 75.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SBUX250321P00080000 | 2024-06-14 10:03AM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX250321P00085000 | 2024-06-14 1:53PM EDT | 85.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX250321P00090000 | 2024-06-07 11:35AM EDT | 90.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321P00095000 | 2024-06-13 12:05PM EDT | 95.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX250321P00100000 | 2024-05-17 10:49AM EDT | 100.00 | 24.33 | 20.90 | 22.00 | 0.00 | - | 2 | 6 | 25.92% |
| SBUX250321P00105000 | 2024-05-16 2:16PM EDT | 105.00 | 30.18 | 25.35 | 26.75 | 0.00 | - | 1 | 0 | 27.83% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 32.30 | 36.55 | 0.00 | - | 3 | 3 | 53.37% |
© 2024 Yahoo. All rights reserved.