Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00040000 | 2024-06-03 12:59PM EDT | 40.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX250117C00045000 | 2024-06-12 10:55AM EDT | 45.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SBUX250117C00050000 | 2024-06-17 3:04PM EDT | 50.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 7 | 127 | 0.00% |
| SBUX250117C00055000 | 2024-06-18 1:07PM EDT | 55.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SBUX250117C00060000 | 2024-06-18 1:31PM EDT | 60.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 9 | 384 | 0.00% |
| SBUX250117C00065000 | 2024-06-18 1:10PM EDT | 65.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| SBUX250117C00070000 | 2024-06-18 3:35PM EDT | 70.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 8 | 1,076 | 0.00% |
| SBUX250117C00075000 | 2024-06-18 2:52PM EDT | 75.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 4,051 | 0.00% |
| SBUX250117C00080000 | 2024-06-18 3:43PM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 52 | 4,469 | 0.00% |
| SBUX250117C00082500 | 2024-06-18 2:41PM EDT | 82.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 147 | 5,529 | 0.78% |
| SBUX250117C00085000 | 2024-06-18 3:53PM EDT | 85.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 138 | 8,307 | 1.56% |
| SBUX250117C00087500 | 2024-06-18 12:56PM EDT | 87.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 43 | 5,254 | 3.13% |
| SBUX250117C00090000 | 2024-06-18 3:42PM EDT | 90.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 215 | 8,219 | 3.13% |
| SBUX250117C00092500 | 2024-06-18 2:00PM EDT | 92.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 44 | 1,425 | 3.13% |
| SBUX250117C00095000 | 2024-06-18 3:42PM EDT | 95.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 15 | 5,165 | 6.25% |
| SBUX250117C00097500 | 2024-06-18 12:26PM EDT | 97.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 1,478 | 6.25% |
| SBUX250117C00100000 | 2024-06-18 3:49PM EDT | 100.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 188 | 6,881 | 6.25% |
| SBUX250117C00105000 | 2024-06-18 10:44AM EDT | 105.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7,236 | 6.25% |
| SBUX250117C00110000 | 2024-06-18 3:59PM EDT | 110.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 19 | 12,439 | 6.25% |
| SBUX250117C00115000 | 2024-06-18 3:44PM EDT | 115.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,039 | 12.50% |
| SBUX250117C00120000 | 2024-06-18 3:49PM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 3,950 | 12.50% |
| SBUX250117C00125000 | 2024-06-18 1:43PM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 1,687 | 12.50% |
| SBUX250117C00130000 | 2024-06-18 3:49PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 889 | 12.50% |
| SBUX250117C00135000 | 2024-06-18 1:22PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 263 | 12.50% |
| SBUX250117C00140000 | 2024-06-18 10:23AM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 645 | 12.50% |
| SBUX250117C00145000 | 2024-06-17 10:27AM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2,175 | 12.50% |
| SBUX250117C00150000 | 2024-06-18 10:25AM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 668 | 12.50% |
| SBUX250117C00155000 | 2024-06-17 10:25AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 12.50% |
| SBUX250117C00160000 | 2024-06-18 10:24AM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 25.00% |
| SBUX250117C00165000 | 2024-06-17 3:57PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-06-18 10:24AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 25.00% |
| SBUX250117P00045000 | 2024-06-18 12:59PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 1,630 | 12.50% |
| SBUX250117P00050000 | 2024-06-18 12:14PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,690 | 12.50% |
| SBUX250117P00055000 | 2024-06-18 3:07PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 1,659 | 12.50% |
| SBUX250117P00060000 | 2024-06-18 3:07PM EDT | 60.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 22 | 2,961 | 6.25% |
| SBUX250117P00065000 | 2024-06-18 11:00AM EDT | 65.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 4,663 | 6.25% |
| SBUX250117P00070000 | 2024-06-18 3:50PM EDT | 70.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 6,864 | 3.13% |
| SBUX250117P00075000 | 2024-06-18 3:55PM EDT | 75.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 157 | 11,657 | 1.56% |
| SBUX250117P00080000 | 2024-06-18 1:31PM EDT | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 147 | 8,348 | 0.10% |
| SBUX250117P00082500 | 2024-06-18 1:37PM EDT | 82.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 299 | 2,982 | 0.00% |
| SBUX250117P00085000 | 2024-06-18 2:27PM EDT | 85.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 137 | 5,626 | 0.00% |
| SBUX250117P00087500 | 2024-06-18 2:07PM EDT | 87.50 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,969 | 0.00% |
| SBUX250117P00090000 | 2024-06-18 1:45PM EDT | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 3,342 | 0.00% |
| SBUX250117P00092500 | 2024-06-18 2:52PM EDT | 92.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3,472 | 0.00% |
| SBUX250117P00095000 | 2024-06-18 3:02PM EDT | 95.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 12 | 10,274 | 0.00% |
| SBUX250117P00097500 | 2024-06-18 12:54PM EDT | 97.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| SBUX250117P00100000 | 2024-06-03 9:47AM EDT | 100.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 0.00% |
| SBUX250117P00105000 | 2024-06-10 10:52AM EDT | 105.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| SBUX250117P00110000 | 2024-05-31 10:10AM EDT | 110.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX250117P00115000 | 2024-06-18 2:51PM EDT | 115.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 290 | 3 | 0.00% |
| SBUX250117P00120000 | 2024-06-06 1:46PM EDT | 120.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00125000 | 2024-06-18 2:51PM EDT | 125.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 535 | 339 | 0.00% |
| SBUX250117P00130000 | 2024-06-18 2:51PM EDT | 130.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 531 | 218 | 0.00% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2024-06-17 1:47PM EDT | 140.00 | 58.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX250117P00145000 | 2024-06-13 3:50PM EDT | 145.00 | 64.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2024-05-22 3:42PM EDT | 155.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 79.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00165000 | 2024-06-17 9:39AM EDT | 165.00 | 85.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.