Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX261218C00040000 | 2024-06-20 2:49PM EDT | 40.00 | 42.81 | 38.50 | 43.50 | 0.00 | - | 1 | 3 | 46.00% |
| SBUX261218C00045000 | 2024-06-14 10:52AM EDT | 45.00 | 36.19 | 34.50 | 38.95 | 0.00 | - | 1 | 1 | 41.70% |
| SBUX261218C00055000 | 2024-06-14 11:05AM EDT | 55.00 | 29.00 | 27.00 | 30.65 | 0.00 | - | - | 1 | 36.25% |
| SBUX261218C00060000 | 2024-06-11 10:48AM EDT | 60.00 | 27.17 | 23.60 | 27.80 | 0.00 | - | - | 5 | 36.84% |
| SBUX261218C00075000 | 2024-06-21 11:15AM EDT | 75.00 | 17.64 | 15.45 | 19.15 | -1.06 | -5.67% | 1 | 171 | 34.41% |
| SBUX261218C00080000 | 2024-06-20 3:38PM EDT | 80.00 | 15.10 | 13.40 | 17.00 | 0.00 | - | 6 | 77 | 34.26% |
| SBUX261218C00085000 | 2024-06-12 12:07PM EDT | 85.00 | 13.21 | 11.05 | 15.40 | 0.00 | - | - | 1 | 34.77% |
| SBUX261218C00100000 | 2024-06-21 11:54AM EDT | 100.00 | 7.80 | 5.85 | 9.45 | -0.70 | -8.24% | 6 | 44 | 31.72% |
| SBUX261218C00105000 | 2024-06-11 11:21AM EDT | 105.00 | 7.37 | 4.55 | 8.85 | 0.00 | - | - | 1 | 32.83% |
| SBUX261218C00120000 | 2024-06-21 2:50PM EDT | 120.00 | 4.00 | 3.85 | 4.45 | -0.20 | -4.76% | 7 | 29 | 28.81% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX261218P00045000 | 2024-06-21 9:30AM EDT | 45.00 | 1.46 | 0.00 | 3.30 | -0.54 | -27.00% | 1 | 1 | 38.64% |
| SBUX261218P00050000 | 2024-06-21 11:26AM EDT | 50.00 | 2.35 | 0.00 | 3.00 | +0.13 | +5.86% | 17 | 59 | 32.08% |
| SBUX261218P00055000 | 2024-06-21 11:26AM EDT | 55.00 | 3.25 | 1.03 | 4.00 | -0.05 | -1.52% | 2 | 35 | 30.74% |
| SBUX261218P00060000 | 2024-06-21 11:26AM EDT | 60.00 | 4.60 | 2.08 | 6.60 | +0.10 | +2.22% | 22 | 48 | 33.36% |
| SBUX261218P00065000 | 2024-06-14 11:55AM EDT | 65.00 | 6.00 | 3.90 | 8.50 | 0.00 | - | - | 2 | 32.89% |
| SBUX261218P00070000 | 2024-06-20 9:30AM EDT | 70.00 | 7.45 | 5.55 | 10.00 | 0.00 | - | 12 | 15 | 30.91% |
| SBUX261218P00075000 | 2024-06-21 10:40AM EDT | 75.00 | 9.55 | 7.60 | 11.95 | +0.58 | +6.47% | 2 | 7 | 29.56% |
| SBUX261218P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 12.00 | 9.65 | 14.45 | 0.00 | - | 1 | 2 | 28.89% |
| SBUX261218P00085000 | 2024-06-20 3:46PM EDT | 85.00 | 14.35 | 12.50 | 14.85 | 0.00 | - | 1 | 3 | 23.55% |
| SBUX261218P00090000 | 2024-06-18 2:01PM EDT | 90.00 | 17.05 | 14.55 | 19.45 | 0.00 | - | 76 | 77 | 26.09% |
| SBUX261218P00095000 | 2024-06-12 11:41AM EDT | 95.00 | 20.07 | 18.00 | 22.50 | 0.00 | - | - | 140 | 25.05% |
© 2024 Yahoo. All rights reserved.