Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620C00045000 | 2024-05-01 3:55PM EDT | 45.00 | 31.50 | 28.15 | 32.95 | 0.00 | - | 18 | 19 | 51.81% |
| SBUX250620C00050000 | 2024-05-01 12:58PM EDT | 50.00 | 26.14 | 25.65 | 27.75 | +1.17 | +4.69% | 1 | 46 | 42.71% |
| SBUX250620C00060000 | 2024-05-02 3:03PM EDT | 60.00 | 18.33 | 18.05 | 18.40 | +1.13 | +6.57% | 12 | 36 | 31.76% |
| SBUX250620C00065000 | 2024-05-02 1:34PM EDT | 65.00 | 14.50 | 14.50 | 14.75 | -0.15 | -1.02% | 37 | 27 | 30.13% |
| SBUX250620C00070000 | 2024-05-02 3:48PM EDT | 70.00 | 11.65 | 11.30 | 12.65 | +0.60 | +5.43% | 172 | 106 | 32.58% |
| SBUX250620C00075000 | 2024-05-02 3:36PM EDT | 75.00 | 8.75 | 8.50 | 9.75 | -0.15 | -1.69% | 55 | 196 | 30.81% |
| SBUX250620C00080000 | 2024-05-02 3:26PM EDT | 80.00 | 6.60 | 6.40 | 6.60 | +0.20 | +3.12% | 61 | 239 | 27.12% |
| SBUX250620C00085000 | 2024-05-02 3:15PM EDT | 85.00 | 4.65 | 4.55 | 4.75 | -0.12 | -2.52% | 31 | 167 | 26.25% |
| SBUX250620C00090000 | 2024-05-02 3:19PM EDT | 90.00 | 3.30 | 3.25 | 3.45 | -0.05 | -1.49% | 192 | 644 | 25.98% |
| SBUX250620C00095000 | 2024-05-02 3:59PM EDT | 95.00 | 2.30 | 2.27 | 2.50 | +0.05 | +2.22% | 18 | 1,077 | 25.87% |
| SBUX250620C00100000 | 2024-05-02 1:54PM EDT | 100.00 | 1.60 | 1.52 | 1.71 | -0.04 | -2.44% | 57 | 1,102 | 25.39% |
| SBUX250620C00105000 | 2024-05-02 3:29PM EDT | 105.00 | 1.05 | 0.82 | 1.55 | -0.10 | -8.70% | 19 | 1,138 | 27.22% |
| SBUX250620C00110000 | 2024-05-02 12:24PM EDT | 110.00 | 0.81 | 0.51 | 1.21 | +0.02 | +2.53% | 4 | 239 | 27.69% |
| SBUX250620C00115000 | 2024-05-02 10:26AM EDT | 115.00 | 0.64 | 0.51 | 0.97 | -0.02 | -3.03% | 45 | 293 | 28.25% |
| SBUX250620C00120000 | 2024-05-02 3:57PM EDT | 120.00 | 1.08 | 0.38 | 0.82 | +0.70 | +184.21% | 88 | 589 | 29.09% |
| SBUX250620C00125000 | 2024-05-02 2:30PM EDT | 125.00 | 0.38 | 0.26 | 0.71 | +0.01 | +2.70% | 5 | 1,649 | 29.97% |
| SBUX250620C00130000 | 2024-05-01 3:51PM EDT | 130.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 4 | 17 | 36.07% |
| SBUX250620C00135000 | 2024-05-02 3:25PM EDT | 135.00 | 0.21 | 0.00 | 1.60 | -0.03 | -12.50% | 34 | 21 | 39.89% |
| SBUX250620C00140000 | 2024-05-01 12:40PM EDT | 140.00 | 0.31 | 0.01 | 0.35 | +0.15 | +93.75% | 17 | 119 | 30.59% |
| SBUX250620C00145000 | 2024-05-02 3:33PM EDT | 145.00 | 0.18 | 0.11 | 0.37 | -0.05 | -21.74% | 1 | 4,844 | 32.23% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620P00045000 | 2024-05-02 11:43AM EDT | 45.00 | 0.75 | 0.64 | 0.76 | -0.10 | -11.76% | 2 | 165 | 34.08% |
| SBUX250620P00050000 | 2024-05-02 12:17PM EDT | 50.00 | 1.12 | 0.85 | 1.35 | -0.14 | -11.11% | 4 | 481 | 33.19% |
| SBUX250620P00055000 | 2024-05-02 3:58PM EDT | 55.00 | 1.68 | 1.62 | 1.70 | -0.34 | -16.11% | 69 | 112 | 29.36% |
| SBUX250620P00060000 | 2024-05-02 1:18PM EDT | 60.00 | 2.55 | 1.26 | 2.98 | -0.25 | -8.93% | 33 | 649 | 29.60% |
| SBUX250620P00065000 | 2024-05-02 3:25PM EDT | 65.00 | 3.65 | 3.65 | 3.75 | -0.50 | -12.05% | 618 | 545 | 26.07% |
| SBUX250620P00070000 | 2024-05-02 3:02PM EDT | 70.00 | 5.25 | 4.25 | 5.40 | -0.35 | -6.25% | 282 | 1,970 | 24.79% |
| SBUX250620P00075000 | 2024-05-02 3:40PM EDT | 75.00 | 7.30 | 7.05 | 7.60 | -0.85 | -10.43% | 51 | 426 | 23.80% |
| SBUX250620P00080000 | 2024-05-02 2:34PM EDT | 80.00 | 10.15 | 9.10 | 10.25 | -0.47 | -4.43% | 2 | 580 | 22.66% |
| SBUX250620P00085000 | 2024-05-02 1:09PM EDT | 85.00 | 13.19 | 12.70 | 13.55 | -0.66 | -4.77% | 14 | 727 | 22.03% |
| SBUX250620P00090000 | 2024-05-02 3:35PM EDT | 90.00 | 16.57 | 16.55 | 17.25 | -0.56 | -3.27% | 35 | 191 | 21.23% |
| SBUX250620P00095000 | 2024-05-01 3:33PM EDT | 95.00 | 21.47 | 20.45 | 21.15 | 0.00 | - | 1 | 42 | 19.42% |
| SBUX250620P00100000 | 2024-04-29 12:04PM EDT | 100.00 | 15.20 | 23.05 | 27.45 | 0.00 | - | 1 | 14 | 28.49% |
| SBUX250620P00105000 | 2024-05-02 9:54AM EDT | 105.00 | 31.39 | 28.05 | 32.75 | +10.59 | +50.91% | 1 | 5 | 32.61% |
| SBUX250620P00110000 | 2024-05-02 9:54AM EDT | 110.00 | 36.35 | 33.05 | 37.70 | +17.70 | +94.91% | 2 | 2 | 35.00% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 115.00 | 28.30 | 38.05 | 42.75 | 0.00 | - | 2 | 47 | 37.65% |
| SBUX250620P00120000 | 2024-03-11 12:06PM EDT | 120.00 | 27.98 | 31.55 | 36.40 | 0.00 | - | 1 | 7 | 0.00% |
| SBUX250620P00130000 | 2024-05-02 9:54AM EDT | 130.00 | 56.80 | 54.10 | 58.45 | +21.83 | +62.42% | 1 | 0 | 47.29% |
| SBUX250620P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 43.43 | 47.55 | 52.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.