Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00040000 | 2024-05-03 12:36PM EDT | 40.00 | 34.20 | 38.50 | 42.70 | 0.00 | - | 1 | 1 | 74.01% |
| SBUX250321C00045000 | 2024-05-29 11:49AM EDT | 45.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX250321C00050000 | 2024-06-03 9:51AM EDT | 50.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SBUX250321C00055000 | 2024-05-29 9:59AM EDT | 55.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SBUX250321C00060000 | 2024-06-13 10:22AM EDT | 60.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| SBUX250321C00065000 | 2024-06-18 10:27AM EDT | 65.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| SBUX250321C00070000 | 2024-06-18 10:30AM EDT | 70.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| SBUX250321C00075000 | 2024-06-18 9:51AM EDT | 75.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 0.00% |
| SBUX250321C00080000 | 2024-06-18 1:54PM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 820 | 0.00% |
| SBUX250321C00085000 | 2024-06-18 3:33PM EDT | 85.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 22 | 660 | 1.56% |
| SBUX250321C00090000 | 2024-06-18 1:06PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,573 | 3.13% |
| SBUX250321C00095000 | 2024-06-18 3:30PM EDT | 95.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 556 | 3.13% |
| SBUX250321C00100000 | 2024-06-18 3:51PM EDT | 100.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 21 | 535 | 6.25% |
| SBUX250321C00105000 | 2024-06-13 3:50PM EDT | 105.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 670 | 6.25% |
| SBUX250321C00110000 | 2024-06-18 3:47PM EDT | 110.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| SBUX250321C00115000 | 2024-06-17 11:13AM EDT | 115.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| SBUX250321C00120000 | 2024-06-14 1:45PM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| SBUX250321C00125000 | 2024-06-18 1:44PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 12.50% |
| SBUX250321C00130000 | 2024-06-12 10:43AM EDT | 130.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00040000 | 2024-06-13 2:49PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
| SBUX250321P00045000 | 2024-06-13 2:47PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 12.50% |
| SBUX250321P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 16 | 131 | 12.50% |
| SBUX250321P00055000 | 2024-06-18 11:50AM EDT | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 12.50% |
| SBUX250321P00060000 | 2024-06-18 3:27PM EDT | 60.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 4,306 | 6.25% |
| SBUX250321P00065000 | 2024-06-18 10:51AM EDT | 65.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,975 | 6.25% |
| SBUX250321P00070000 | 2024-06-18 3:46PM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 5,516 | 3.13% |
| SBUX250321P00075000 | 2024-06-18 1:48PM EDT | 75.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1,293 | 1.56% |
| SBUX250321P00080000 | 2024-06-18 3:27PM EDT | 80.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 6 | 866 | 0.10% |
| SBUX250321P00085000 | 2024-06-18 1:48PM EDT | 85.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 0.00% |
| SBUX250321P00090000 | 2024-06-07 11:35AM EDT | 90.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 0.00% |
| SBUX250321P00095000 | 2024-06-17 2:42PM EDT | 95.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SBUX250321P00100000 | 2024-05-17 10:49AM EDT | 100.00 | 24.33 | 20.90 | 22.00 | 0.00 | - | 2 | 6 | 28.30% |
| SBUX250321P00105000 | 2024-06-18 9:36AM EDT | 105.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 32.30 | 36.55 | 0.00 | - | 3 | 3 | 55.13% |
© 2024 Yahoo. All rights reserved.