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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00045000 | 2024-05-01 2:47PM EDT | 45.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| SBUX250117C00050000 | 2024-05-01 3:34PM EDT | 50.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 60 | 106 | 0.00% |
| SBUX250117C00055000 | 2024-05-01 10:50AM EDT | 55.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| SBUX250117C00060000 | 2024-05-01 3:21PM EDT | 60.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 165 | 246 | 0.00% |
| SBUX250117C00065000 | 2024-05-01 3:36PM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 67 | 160 | 0.00% |
| SBUX250117C00070000 | 2024-05-01 3:58PM EDT | 70.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 366 | 589 | 0.00% |
| SBUX250117C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,072 | 1,248 | 0.20% |
| SBUX250117C00080000 | 2024-05-01 3:58PM EDT | 80.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 912 | 1,075 | 1.56% |
| SBUX250117C00082500 | 2024-05-01 3:23PM EDT | 82.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 86 | 460 | 3.13% |
| SBUX250117C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 465 | 566 | 3.13% |
| SBUX250117C00087500 | 2024-05-01 3:24PM EDT | 87.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 139 | 588 | 3.13% |
| SBUX250117C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,212 | 2,398 | 6.25% |
| SBUX250117C00092500 | 2024-05-01 3:51PM EDT | 92.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 55 | 903 | 6.25% |
| SBUX250117C00095000 | 2024-05-01 3:54PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,062 | 5,022 | 6.25% |
| SBUX250117C00097500 | 2024-05-01 3:07PM EDT | 97.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 50 | 861 | 6.25% |
| SBUX250117C00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,217 | 5,898 | 6.25% |
| SBUX250117C00105000 | 2024-05-01 3:51PM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 828 | 7,754 | 6.25% |
| SBUX250117C00110000 | 2024-05-01 3:00PM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,363 | 11,799 | 12.50% |
| SBUX250117C00115000 | 2024-05-01 3:44PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 197 | 2,077 | 12.50% |
| SBUX250117C00120000 | 2024-05-01 3:53PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 258 | 4,155 | 12.50% |
| SBUX250117C00125000 | 2024-05-01 12:57PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 69 | 1,641 | 12.50% |
| SBUX250117C00130000 | 2024-05-01 12:50PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 929 | 12.50% |
| SBUX250117C00135000 | 2024-05-01 2:14PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 246 | 12.50% |
| SBUX250117C00140000 | 2024-05-01 3:42PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 50 | 506 | 12.50% |
| SBUX250117C00145000 | 2024-05-01 12:47PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 1,170 | 12.50% |
| SBUX250117C00150000 | 2024-05-01 11:43AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 639 | 12.50% |
| SBUX250117C00155000 | 2024-05-01 12:07PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 175 | 12.50% |
| SBUX250117C00160000 | 2024-05-01 3:13PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 91 | 349 | 25.00% |
| SBUX250117C00165000 | 2024-05-01 12:09PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 411 | 575 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00045000 | 2024-05-01 3:57PM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 275 | 983 | 12.50% |
| SBUX250117P00050000 | 2024-05-01 3:47PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,855 | 1,632 | 12.50% |
| SBUX250117P00055000 | 2024-05-01 3:59PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 847 | 1,163 | 6.25% |
| SBUX250117P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,356 | 2,035 | 6.25% |
| SBUX250117P00065000 | 2024-05-01 3:57PM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 663 | 2,466 | 3.13% |
| SBUX250117P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 934 | 3,531 | 1.56% |
| SBUX250117P00075000 | 2024-05-01 3:50PM EDT | 75.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 2,042 | 7,011 | 0.00% |
| SBUX250117P00080000 | 2024-05-01 2:42PM EDT | 80.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 241 | 5,799 | 0.00% |
| SBUX250117P00082500 | 2024-05-01 3:37PM EDT | 82.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 144 | 1,733 | 0.00% |
| SBUX250117P00085000 | 2024-05-01 3:58PM EDT | 85.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 199 | 5,016 | 0.00% |
| SBUX250117P00087500 | 2024-05-01 3:47PM EDT | 87.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 98 | 1,927 | 0.00% |
| SBUX250117P00090000 | 2024-05-01 3:46PM EDT | 90.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 143 | 2,942 | 0.00% |
| SBUX250117P00092500 | 2024-05-01 3:38PM EDT | 92.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 146 | 3,520 | 0.00% |
| SBUX250117P00095000 | 2024-05-01 3:35PM EDT | 95.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 85 | 11,786 | 0.00% |
| SBUX250117P00097500 | 2024-04-23 10:34AM EDT | 97.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 0.00% |
| SBUX250117P00100000 | 2024-05-01 3:58PM EDT | 100.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 22 | 3,103 | 0.00% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 105.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 3 | 994 | 0.00% |
| SBUX250117P00110000 | 2024-05-01 2:36PM EDT | 110.00 | 37.34 | 0.00 | 0.00 | 0.00 | - | 1 | 818 | 0.00% |
| SBUX250117P00115000 | 2024-04-15 1:12PM EDT | 115.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 24 | 1,136 | 0.00% |
| SBUX250117P00120000 | 2024-04-09 10:47AM EDT | 120.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX250117P00125000 | 2024-04-12 2:50PM EDT | 125.00 | 40.96 | 0.00 | 0.00 | 0.00 | - | 600 | 339 | 0.00% |
| SBUX250117P00130000 | 2024-04-16 3:47PM EDT | 130.00 | 43.92 | 0.00 | 0.00 | 0.00 | - | 530 | 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 | 2023-12-18 3:09PM EDT | 140.00 | 42.85 | 44.55 | 48.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX250117P00145000 | 2023-06-01 11:07AM EDT | 145.00 | 47.15 | 45.15 | 46.75 | 0.00 | - | 1 | 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 | 2024-02-14 4:53PM EDT | 155.00 | 60.75 | 62.50 | 66.70 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX250117P00160000 | 2024-03-26 9:57AM EDT | 160.00 | 69.28 | 70.30 | 73.45 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00165000 | 2024-02-14 4:57PM EDT | 165.00 | 71.28 | 72.50 | 76.65 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.