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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00045000 | 2024-05-01 3:58PM EDT | 45.00 | 32.00 | 31.10 | 32.35 | +0.70 | +2.24% | 1 | 40 | 34.90% |
| SBUX260618C00050000 | 2024-05-02 2:28PM EDT | 50.00 | 27.62 | 27.70 | 28.80 | +0.36 | +1.32% | 2 | 44 | 35.47% |
| SBUX260618C00055000 | 2024-05-02 12:39PM EDT | 55.00 | 24.02 | 23.20 | 26.05 | +0.12 | +0.50% | 32 | 13 | 37.37% |
| SBUX260618C00060000 | 2024-05-02 1:31PM EDT | 60.00 | 20.49 | 20.50 | 22.80 | -1.26 | -5.79% | 6 | 145 | 36.42% |
| SBUX260618C00065000 | 2024-05-02 1:38PM EDT | 65.00 | 17.39 | 17.35 | 18.90 | +0.39 | +2.29% | 7 | 8 | 33.12% |
| SBUX260618C00070000 | 2024-05-02 3:40PM EDT | 70.00 | 14.80 | 14.60 | 16.75 | +0.05 | +0.34% | 17 | 153 | 33.86% |
| SBUX260618C00075000 | 2024-05-02 3:40PM EDT | 75.00 | 12.35 | 11.65 | 12.40 | +0.02 | +0.16% | 46 | 348 | 28.67% |
| SBUX260618C00080000 | 2024-05-02 2:55PM EDT | 80.00 | 10.15 | 9.95 | 10.25 | +0.05 | +0.50% | 135 | 206 | 28.17% |
| SBUX260618C00085000 | 2024-05-02 3:40PM EDT | 85.00 | 8.20 | 8.00 | 8.70 | +0.08 | +0.99% | 14 | 254 | 28.41% |
| SBUX260618C00090000 | 2024-05-02 3:21PM EDT | 90.00 | 6.55 | 6.40 | 6.60 | -0.30 | -4.38% | 135 | 1,806 | 26.76% |
| SBUX260618C00095000 | 2024-05-02 3:31PM EDT | 95.00 | 5.35 | 5.10 | 5.55 | -0.12 | -2.19% | 4 | 84 | 27.03% |
| SBUX260618C00100000 | 2024-05-02 3:50PM EDT | 100.00 | 4.20 | 4.00 | 4.50 | -0.20 | -4.55% | 38 | 270 | 26.82% |
| SBUX260618C00105000 | 2024-05-02 3:47PM EDT | 105.00 | 3.35 | 3.10 | 4.10 | +0.10 | +3.08% | 10 | 19 | 27.95% |
| SBUX260618C00110000 | 2024-05-02 12:29PM EDT | 110.00 | 2.61 | 2.55 | 4.60 | +0.20 | +8.30% | 6 | 81 | 31.37% |
| SBUX260618C00115000 | 2024-05-02 2:50PM EDT | 115.00 | 2.04 | 1.89 | 2.55 | +0.04 | +2.00% | 17 | 48 | 27.01% |
| SBUX260618C00120000 | 2024-05-02 3:31PM EDT | 120.00 | 1.69 | 1.50 | 1.87 | +0.11 | +6.96% | 7 | 32 | 26.14% |
| SBUX260618C00125000 | 2024-05-02 12:26PM EDT | 125.00 | 1.30 | 1.20 | 1.56 | -0.24 | -15.58% | 3 | 14 | 26.31% |
| SBUX260618C00130000 | 2024-05-02 3:57PM EDT | 130.00 | 1.02 | 0.91 | 1.10 | +0.04 | +4.08% | 20 | 7 | 25.43% |
| SBUX260618C00135000 | 2024-05-02 3:57PM EDT | 135.00 | 0.82 | 0.82 | 1.00 | -0.11 | -11.83% | 62 | 339 | 26.10% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00045000 | 2024-05-02 2:09PM EDT | 45.00 | 1.66 | 1.54 | 1.77 | -0.14 | -7.78% | 8 | 93 | 31.51% |
| SBUX260618P00050000 | 2024-05-02 1:28PM EDT | 50.00 | 2.33 | 2.33 | 2.46 | -0.22 | -8.63% | 37 | 230 | 29.66% |
| SBUX260618P00055000 | 2024-05-02 12:26PM EDT | 55.00 | 3.30 | 3.20 | 3.40 | -0.11 | -3.23% | 8 | 28 | 28.14% |
| SBUX260618P00060000 | 2024-05-02 2:56PM EDT | 60.00 | 4.44 | 4.35 | 4.55 | -0.50 | -10.12% | 58 | 334 | 26.62% |
| SBUX260618P00065000 | 2024-05-02 3:39PM EDT | 65.00 | 5.70 | 5.65 | 6.00 | -0.85 | -12.98% | 17 | 310 | 25.24% |
| SBUX260618P00070000 | 2024-05-02 3:15PM EDT | 70.00 | 7.65 | 7.40 | 7.80 | -0.22 | -2.80% | 30 | 180 | 24.02% |
| SBUX260618P00075000 | 2024-05-02 2:13PM EDT | 75.00 | 9.48 | 9.40 | 9.95 | -1.27 | -11.81% | 9 | 154 | 22.83% |
| SBUX260618P00080000 | 2024-05-02 9:39AM EDT | 80.00 | 12.30 | 10.40 | 13.10 | -0.30 | -2.38% | 1 | 182 | 23.12% |
| SBUX260618P00085000 | 2024-05-02 9:49AM EDT | 85.00 | 15.59 | 13.80 | 15.65 | -0.13 | -0.83% | 8 | 71 | 21.19% |
| SBUX260618P00090000 | 2024-05-02 2:57PM EDT | 90.00 | 17.15 | 17.80 | 19.00 | -1.37 | -7.40% | 7 | 36 | 20.26% |
| SBUX260618P00095000 | 2024-05-01 9:46AM EDT | 95.00 | 22.01 | 21.30 | 22.45 | 0.00 | - | 3 | 155 | 18.59% |
| SBUX260618P00100000 | 2024-05-02 2:56PM EDT | 100.00 | 25.99 | 25.15 | 26.45 | -1.91 | -6.85% | 4 | 12 | 17.41% |
| SBUX260618P00105000 | 2024-05-01 11:55AM EDT | 105.00 | 31.74 | 28.10 | 32.70 | 0.00 | - | 5 | 9 | 23.68% |
| SBUX260618P00110000 | 2024-05-01 9:34AM EDT | 110.00 | 34.37 | 33.05 | 37.95 | 0.00 | - | 1 | 1 | 26.39% |
| SBUX260618P00115000 | 2024-04-02 12:41PM EDT | 115.00 | 27.23 | 38.15 | 42.95 | 0.00 | - | - | 47 | 28.19% |
| SBUX260618P00120000 | 2024-04-30 10:58AM EDT | 120.00 | 46.52 | 43.05 | 47.95 | +13.97 | +42.92% | 2 | 33 | 29.86% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 53.05 | 58.00 | 0.00 | - | - | 0 | 33.07% |
© 2024 Yahoo. All rights reserved.