Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00040000 | 2024-06-10 12:28PM EDT | 40.00 | 42.50 | 38.05 | 42.90 | 0.00 | - | 1 | 96 | 49.28% |
| SBUX260618C00045000 | 2024-06-14 12:25PM EDT | 45.00 | 36.75 | 34.00 | 38.10 | -2.25 | -5.77% | 4 | 57 | 43.57% |
| SBUX260618C00050000 | 2024-06-10 1:35PM EDT | 50.00 | 34.00 | 31.70 | 34.90 | 0.00 | - | 2 | 81 | 44.76% |
| SBUX260618C00055000 | 2024-06-13 12:12PM EDT | 55.00 | 29.05 | 27.00 | 28.95 | 0.00 | - | 1 | 127 | 35.13% |
| SBUX260618C00060000 | 2024-06-14 12:22PM EDT | 60.00 | 25.25 | 22.50 | 25.85 | -1.12 | -4.25% | 1 | 164 | 35.72% |
| SBUX260618C00065000 | 2024-06-10 1:19PM EDT | 65.00 | 22.50 | 21.05 | 22.10 | 0.00 | - | 2 | 74 | 33.50% |
| SBUX260618C00070000 | 2024-06-14 11:19AM EDT | 70.00 | 19.00 | 18.05 | 19.10 | -0.52 | -2.66% | 5 | 220 | 32.80% |
| SBUX260618C00075000 | 2024-06-14 2:28PM EDT | 75.00 | 16.00 | 15.25 | 16.45 | -1.00 | -5.88% | 8 | 15,427 | 32.30% |
| SBUX260618C00080000 | 2024-06-14 3:47PM EDT | 80.00 | 13.54 | 13.15 | 13.75 | -0.91 | -6.30% | 2,523 | 23,807 | 31.09% |
| SBUX260618C00085000 | 2024-06-14 1:16PM EDT | 85.00 | 11.25 | 11.15 | 11.60 | -0.50 | -4.26% | 36 | 4,223 | 30.56% |
| SBUX260618C00090000 | 2024-06-12 10:25AM EDT | 90.00 | 9.41 | 8.50 | 9.70 | -0.09 | -0.95% | 1 | 2,221 | 30.03% |
| SBUX260618C00095000 | 2024-06-12 10:25AM EDT | 95.00 | 7.90 | 7.20 | 8.25 | 0.00 | - | 5 | 104 | 29.99% |
| SBUX260618C00100000 | 2024-06-14 9:47AM EDT | 100.00 | 6.55 | 5.00 | 6.65 | -0.20 | -2.96% | 8 | 445 | 29.13% |
| SBUX260618C00105000 | 2024-06-14 3:05PM EDT | 105.00 | 5.20 | 5.05 | 5.45 | -0.20 | -3.70% | 28 | 182 | 28.72% |
| SBUX260618C00110000 | 2024-06-10 2:12PM EDT | 110.00 | 5.40 | 2.52 | 4.50 | 0.00 | - | 2 | 181 | 28.50% |
| SBUX260618C00115000 | 2024-06-12 12:58PM EDT | 115.00 | 3.70 | 3.35 | 3.70 | 0.00 | - | 2 | 233 | 28.30% |
| SBUX260618C00120000 | 2024-06-13 3:45PM EDT | 120.00 | 3.04 | 2.75 | 3.05 | 0.00 | - | 3 | 73 | 28.16% |
| SBUX260618C00125000 | 2024-06-14 12:12PM EDT | 125.00 | 2.38 | 1.59 | 2.63 | +0.30 | +14.42% | 9 | 44 | 28.44% |
| SBUX260618C00130000 | 2024-06-11 3:38PM EDT | 130.00 | 2.30 | 1.81 | 2.67 | 0.00 | - | 1 | 40 | 30.12% |
| SBUX260618C00135000 | 2024-06-14 2:09PM EDT | 135.00 | 1.65 | 1.50 | 1.85 | -0.34 | -17.09% | 2 | 519 | 28.47% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00040000 | 2024-06-14 2:59PM EDT | 40.00 | 1.00 | 0.51 | 1.05 | +0.06 | +6.38% | 16 | 66 | 35.18% |
| SBUX260618P00045000 | 2024-06-13 1:05PM EDT | 45.00 | 1.34 | 1.45 | 2.39 | 0.00 | - | 1 | 110 | 38.29% |
| SBUX260618P00050000 | 2024-06-11 11:26AM EDT | 50.00 | 2.00 | 1.10 | 2.67 | +0.45 | +29.03% | 12 | 293 | 34.09% |
| SBUX260618P00055000 | 2024-06-13 2:08PM EDT | 55.00 | 2.85 | 1.16 | 3.00 | 0.00 | - | 2 | 101 | 30.26% |
| SBUX260618P00060000 | 2024-06-14 3:05PM EDT | 60.00 | 3.93 | 2.63 | 4.00 | +0.08 | +2.08% | 55 | 860 | 28.74% |
| SBUX260618P00065000 | 2024-06-14 11:31AM EDT | 65.00 | 5.15 | 4.80 | 5.45 | +0.11 | +2.18% | 7 | 635 | 27.92% |
| SBUX260618P00070000 | 2024-06-06 12:55PM EDT | 70.00 | 6.05 | 6.55 | 7.05 | 0.00 | - | 11 | 532 | 26.74% |
| SBUX260618P00075000 | 2024-06-14 3:06PM EDT | 75.00 | 8.80 | 7.85 | 8.95 | +0.45 | +5.39% | 38 | 560 | 25.60% |
| SBUX260618P00080000 | 2024-06-14 12:30PM EDT | 80.00 | 10.90 | 10.20 | 11.20 | -0.25 | -2.24% | 3 | 585 | 24.57% |
| SBUX260618P00085000 | 2024-06-14 10:45AM EDT | 85.00 | 13.40 | 12.65 | 13.70 | +0.88 | +7.03% | 1 | 354 | 23.38% |
| SBUX260618P00090000 | 2024-06-07 10:43AM EDT | 90.00 | 14.75 | 15.65 | 16.60 | 0.00 | - | 1 | 46 | 22.32% |
| SBUX260618P00095000 | 2024-06-12 11:41AM EDT | 95.00 | 19.27 | 18.20 | 19.80 | 0.00 | - | 70 | 24 | 21.17% |
| SBUX260618P00100000 | 2024-06-04 12:31PM EDT | 100.00 | 19.85 | 22.25 | 23.30 | 0.00 | - | 2 | 19 | 19.89% |
| SBUX260618P00105000 | 2024-05-31 12:37PM EDT | 105.00 | 25.70 | 24.50 | 29.15 | 0.00 | - | 2 | 14 | 24.52% |
| SBUX260618P00110000 | 2024-05-20 1:18PM EDT | 110.00 | 32.41 | 28.60 | 32.20 | 0.00 | - | 1 | 5 | 20.70% |
| SBUX260618P00115000 | 2024-05-21 1:41PM EDT | 115.00 | 37.35 | 33.30 | 37.75 | 0.00 | - | 105 | 0 | 24.40% |
| SBUX260618P00120000 | 2024-05-15 10:30AM EDT | 120.00 | 44.87 | 38.20 | 43.00 | 0.00 | - | 2 | 0 | 26.96% |
| SBUX260618P00125000 | 2024-06-06 1:24PM EDT | 125.00 | 42.50 | 43.05 | 48.00 | 0.00 | - | - | 0 | 28.60% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 53.05 | 58.00 | 0.00 | - | - | 0 | 44.17% |
| SBUX260618P00135000 | 2024-05-02 10:54AM EDT | 135.00 | 61.29 | 52.00 | 57.00 | 0.00 | - | - | 0 | 27.75% |
© 2024 Yahoo. All rights reserved.