Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620C00040000 | 2024-06-17 10:23AM EDT | 40.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| SBUX250620C00045000 | 2024-05-20 12:26PM EDT | 45.00 | 34.40 | 34.10 | 38.45 | 0.00 | - | 3 | 19 | 60.72% |
| SBUX250620C00050000 | 2024-06-18 11:52AM EDT | 50.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| SBUX250620C00055000 | 2024-06-06 3:51PM EDT | 55.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 0.00% |
| SBUX250620C00060000 | 2024-06-17 3:31PM EDT | 60.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 0.00% |
| SBUX250620C00065000 | 2024-06-17 2:53PM EDT | 65.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| SBUX250620C00070000 | 2024-06-18 2:07PM EDT | 70.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 6 | 806 | 0.00% |
| SBUX250620C00075000 | 2024-06-18 12:25PM EDT | 75.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 0.00% |
| SBUX250620C00080000 | 2024-06-18 3:00PM EDT | 80.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 10 | 2,338 | 0.00% |
| SBUX250620C00085000 | 2024-06-18 1:22PM EDT | 85.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 3 | 615 | 1.56% |
| SBUX250620C00090000 | 2024-06-18 3:55PM EDT | 90.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 915 | 3.13% |
| SBUX250620C00095000 | 2024-06-18 1:35PM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 24 | 1,666 | 3.13% |
| SBUX250620C00100000 | 2024-06-18 1:22PM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 96 | 2,770 | 6.25% |
| SBUX250620C00105000 | 2024-06-18 1:16PM EDT | 105.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 12 | 1,205 | 6.25% |
| SBUX250620C00110000 | 2024-06-18 12:16PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 6.25% |
| SBUX250620C00115000 | 2024-06-17 1:27PM EDT | 115.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 39 | 420 | 6.25% |
| SBUX250620C00120000 | 2024-06-17 12:41PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 607 | 6.25% |
| SBUX250620C00125000 | 2024-06-18 3:17PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,571 | 12.50% |
| SBUX250620C00130000 | 2024-06-06 10:09AM EDT | 130.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| SBUX250620C00135000 | 2024-06-17 2:32PM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 46 | 78 | 12.50% |
| SBUX250620C00140000 | 2024-06-13 9:30AM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| SBUX250620C00145000 | 2024-06-05 2:06PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,847 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620P00040000 | 2024-06-18 1:07PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 12.50% |
| SBUX250620P00045000 | 2024-06-17 2:47PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 193 | 12.50% |
| SBUX250620P00050000 | 2024-06-14 10:31AM EDT | 50.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 12.50% |
| SBUX250620P00055000 | 2024-06-18 3:55PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 6.25% |
| SBUX250620P00060000 | 2024-06-17 9:53AM EDT | 60.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 41 | 1,439 | 6.25% |
| SBUX250620P00065000 | 2024-06-18 1:14PM EDT | 65.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 250 | 2,465 | 6.25% |
| SBUX250620P00070000 | 2024-06-18 3:55PM EDT | 70.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 3,610 | 3.13% |
| SBUX250620P00075000 | 2024-06-18 1:33PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,526 | 1.56% |
| SBUX250620P00080000 | 2024-06-18 3:01PM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 21 | 683 | 0.10% |
| SBUX250620P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 0.00% |
| SBUX250620P00090000 | 2024-06-18 1:14PM EDT | 90.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| SBUX250620P00095000 | 2024-06-11 11:36AM EDT | 95.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| SBUX250620P00100000 | 2024-06-07 3:37PM EDT | 100.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| SBUX250620P00105000 | 2024-06-14 1:26PM EDT | 105.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX250620P00110000 | 2024-05-20 11:33AM EDT | 110.00 | 32.00 | 27.90 | 31.50 | 0.00 | - | 116 | 0 | 28.04% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 115.00 | 28.30 | 37.00 | 41.95 | 0.00 | - | 37 | 47 | 52.19% |
| SBUX250620P00120000 | 2024-03-11 12:06PM EDT | 120.00 | 27.98 | 31.55 | 36.40 | 0.00 | - | 1 | 7 | 0.00% |
| SBUX250620P00130000 | 2024-05-20 2:05PM EDT | 130.00 | 52.45 | 47.55 | 52.45 | 0.00 | - | 1 | 0 | 42.13% |
| SBUX250620P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 43.43 | 47.55 | 52.35 | 0.00 | - | - | 0 | 0.00% |
| SBUX250620P00140000 | 2024-05-31 11:19AM EDT | 140.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.