Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00045000 | 2024-05-03 1:21PM EDT | 45.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00050000 | 2024-05-03 12:43PM EDT | 50.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00060000 | 2024-05-03 3:50PM EDT | 60.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00065000 | 2024-05-03 3:58PM EDT | 65.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX250321C00070000 | 2024-05-03 3:38PM EDT | 70.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SBUX250321C00075000 | 2024-05-03 3:33PM EDT | 75.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.78% |
| SBUX250321C00080000 | 2024-05-03 3:32PM EDT | 80.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SBUX250321C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| SBUX250321C00090000 | 2024-05-03 3:54PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SBUX250321C00095000 | 2024-05-03 12:33PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SBUX250321C00100000 | 2024-05-03 3:50PM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SBUX250321C00105000 | 2024-05-03 1:00PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SBUX250321C00110000 | 2024-05-03 12:53PM EDT | 110.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250321C00115000 | 2024-05-01 2:44PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SBUX250321C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250321C00125000 | 2024-05-02 3:26PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SBUX250321C00130000 | 2024-05-01 10:49AM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00045000 | 2024-05-02 10:45AM EDT | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SBUX250321P00050000 | 2024-05-03 3:55PM EDT | 50.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SBUX250321P00055000 | 2024-05-03 12:31PM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SBUX250321P00060000 | 2024-05-03 3:46PM EDT | 60.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| SBUX250321P00065000 | 2024-05-03 3:49PM EDT | 65.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1,227 | 0 | 3.13% |
| SBUX250321P00070000 | 2024-05-03 2:07PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 1.56% |
| SBUX250321P00075000 | 2024-05-03 1:49PM EDT | 75.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX250321P00080000 | 2024-05-03 12:40PM EDT | 80.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SBUX250321P00085000 | 2024-05-03 1:33PM EDT | 85.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX250321P00090000 | 2024-05-03 11:44AM EDT | 90.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SBUX250321P00095000 | 2024-05-03 2:52PM EDT | 95.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321P00100000 | 2024-05-01 12:25PM EDT | 100.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.