Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00045000 | 2024-05-02 2:29PM EDT | 45.00 | 31.07 | 30.70 | 33.10 | +0.69 | +2.27% | 56 | 47 | 43.02% |
| SBUX260116C00050000 | 2024-05-02 1:45PM EDT | 50.00 | 26.95 | 26.25 | 29.40 | -0.35 | -1.28% | 3 | 125 | 42.21% |
| SBUX260116C00055000 | 2024-05-01 3:46PM EDT | 55.00 | 23.45 | 22.70 | 25.85 | +0.45 | +1.96% | 1 | 14 | 41.00% |
| SBUX260116C00060000 | 2024-05-02 11:18AM EDT | 60.00 | 19.35 | 19.60 | 20.15 | +0.03 | +0.16% | 5 | 81 | 31.96% |
| SBUX260116C00065000 | 2024-05-02 3:50PM EDT | 65.00 | 16.50 | 14.25 | 17.35 | +1.00 | +6.45% | 22 | 182 | 32.40% |
| SBUX260116C00070000 | 2024-05-02 3:25PM EDT | 70.00 | 13.50 | 13.40 | 14.10 | 0.00 | - | 19 | 318 | 30.53% |
| SBUX260116C00075000 | 2024-05-02 3:36PM EDT | 75.00 | 10.95 | 10.85 | 11.05 | -0.15 | -1.35% | 63 | 350 | 28.50% |
| SBUX260116C00080000 | 2024-05-02 3:19PM EDT | 80.00 | 8.79 | 8.60 | 8.95 | +0.04 | +0.46% | 45 | 360 | 28.13% |
| SBUX260116C00085000 | 2024-05-02 2:16PM EDT | 85.00 | 6.62 | 6.70 | 8.35 | -0.28 | -4.06% | 16 | 222 | 30.82% |
| SBUX260116C00090000 | 2024-05-02 11:41AM EDT | 90.00 | 5.45 | 5.15 | 6.05 | -0.05 | -0.91% | 22 | 15,414 | 28.42% |
| SBUX260116C00095000 | 2024-05-02 3:48PM EDT | 95.00 | 4.10 | 3.90 | 4.20 | +0.20 | +5.13% | 48 | 23,064 | 26.35% |
| SBUX260116C00100000 | 2024-05-02 3:57PM EDT | 100.00 | 3.01 | 2.95 | 3.15 | -0.19 | -5.94% | 1,927 | 4,730 | 25.78% |
| SBUX260116C00105000 | 2024-05-02 3:32PM EDT | 105.00 | 2.27 | 2.17 | 2.50 | 0.00 | - | 11 | 1,098 | 25.90% |
| SBUX260116C00110000 | 2024-05-02 3:34PM EDT | 110.00 | 1.70 | 1.70 | 1.96 | +0.05 | +3.03% | 379 | 1,540 | 25.92% |
| SBUX260116C00115000 | 2024-05-02 3:21PM EDT | 115.00 | 1.34 | 1.25 | 1.46 | +0.04 | +3.08% | 10 | 332 | 25.59% |
| SBUX260116C00120000 | 2024-05-02 3:42PM EDT | 120.00 | 1.00 | 0.90 | 1.21 | -0.05 | -4.76% | 27 | 440 | 26.00% |
| SBUX260116C00125000 | 2024-05-01 1:05PM EDT | 125.00 | 0.76 | 0.70 | 0.85 | 0.00 | - | 3 | 120 | 25.40% |
| SBUX260116C00130000 | 2024-05-01 2:31PM EDT | 130.00 | 0.55 | 0.60 | 0.86 | 0.00 | - | 32 | 237 | 26.88% |
| SBUX260116C00135000 | 2024-05-02 3:42PM EDT | 135.00 | 0.49 | 0.43 | 0.57 | -0.01 | -2.00% | 15 | 253 | 25.98% |
| SBUX260116C00140000 | 2024-05-02 1:37PM EDT | 140.00 | 0.42 | 0.35 | 1.72 | -1.08 | -72.00% | 2 | 71 | 34.51% |
| SBUX260116C00145000 | 2024-05-02 3:24PM EDT | 145.00 | 0.33 | 0.29 | 0.76 | -0.06 | -15.38% | 952 | 16 | 29.93% |
| SBUX260116C00150000 | 2024-05-01 12:20PM EDT | 150.00 | 0.30 | 0.24 | 1.61 | 0.00 | - | 3 | 67 | 36.49% |
| SBUX260116C00155000 | 2024-05-02 2:37PM EDT | 155.00 | 0.27 | 0.27 | 0.71 | -0.02 | -6.90% | 28 | 521 | 31.74% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00045000 | 2024-05-01 3:06PM EDT | 45.00 | 1.35 | 1.12 | 1.21 | 0.00 | - | 92 | 329 | 31.42% |
| SBUX260116P00050000 | 2024-05-02 2:19PM EDT | 50.00 | 1.73 | 1.69 | 1.80 | -0.17 | -8.95% | 419 | 522 | 29.68% |
| SBUX260116P00055000 | 2024-05-02 1:00PM EDT | 55.00 | 2.66 | 1.99 | 2.65 | -0.14 | -5.00% | 20 | 194 | 28.30% |
| SBUX260116P00060000 | 2024-05-02 2:48PM EDT | 60.00 | 3.60 | 3.50 | 3.75 | -0.23 | -6.01% | 2 | 616 | 26.93% |
| SBUX260116P00065000 | 2024-05-02 3:30PM EDT | 65.00 | 4.85 | 4.05 | 5.10 | -0.25 | -4.90% | 12 | 380 | 25.46% |
| SBUX260116P00070000 | 2024-05-02 3:56PM EDT | 70.00 | 6.70 | 6.55 | 6.85 | -0.30 | -4.29% | 31 | 1,777 | 24.21% |
| SBUX260116P00075000 | 2024-05-02 3:26PM EDT | 75.00 | 8.75 | 8.10 | 9.60 | -0.47 | -5.10% | 10 | 1,193 | 24.59% |
| SBUX260116P00080000 | 2024-05-02 2:02PM EDT | 80.00 | 11.35 | 10.40 | 11.50 | -0.53 | -4.46% | 12 | 550 | 21.71% |
| SBUX260116P00085000 | 2024-05-02 9:49AM EDT | 85.00 | 14.97 | 12.15 | 14.50 | -0.03 | -0.20% | 2 | 1,097 | 20.58% |
| SBUX260116P00090000 | 2024-05-01 12:39PM EDT | 90.00 | 18.53 | 15.00 | 17.85 | 0.00 | - | 7 | 529 | 19.22% |
| SBUX260116P00095000 | 2024-05-01 10:39AM EDT | 95.00 | 22.15 | 20.90 | 21.70 | 0.00 | - | 14 | 3,908 | 18.09% |
| SBUX260116P00100000 | 2024-05-01 3:37PM EDT | 100.00 | 26.75 | 25.45 | 26.85 | 0.00 | - | 40 | 1,720 | 21.05% |
| SBUX260116P00105000 | 2024-05-01 10:34AM EDT | 105.00 | 30.69 | 28.05 | 32.95 | 0.00 | - | 3 | 82 | 27.30% |
| SBUX260116P00110000 | 2024-04-29 10:53AM EDT | 110.00 | 23.92 | 33.05 | 37.90 | 0.00 | - | 1 | 14 | 29.28% |
| SBUX260116P00115000 | 2024-04-02 12:41PM EDT | 115.00 | 26.73 | 38.05 | 42.95 | 0.00 | - | 47 | 21 | 31.46% |
| SBUX260116P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 32.30 | 43.15 | 47.95 | 0.00 | - | 2 | 57 | 33.32% |
| SBUX260116P00125000 | 2024-04-02 12:29PM EDT | 125.00 | 35.64 | 48.05 | 52.50 | 0.00 | - | 3 | 0 | 33.31% |
| SBUX260116P00130000 | 2023-11-06 2:22PM EDT | 130.00 | 28.40 | 31.95 | 34.75 | 0.00 | - | 10 | 2 | 0.00% |
| SBUX260116P00135000 | 2024-04-08 3:42PM EDT | 135.00 | 47.93 | 58.05 | 62.95 | 0.00 | - | 1 | 0 | 38.27% |
| SBUX260116P00140000 | 2023-09-25 12:26PM EDT | 140.00 | 47.10 | 45.00 | 47.55 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX260116P00145000 | 2023-12-15 11:59AM EDT | 145.00 | 47.25 | 50.55 | 54.35 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX260116P00150000 | 2023-11-03 2:16PM EDT | 150.00 | 47.76 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.