Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00040000 | 2024-06-10 12:28PM EDT | 40.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| SBUX260618C00045000 | 2024-06-14 12:25PM EDT | 45.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| SBUX260618C00050000 | 2024-06-17 12:30PM EDT | 50.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SBUX260618C00055000 | 2024-06-17 2:12PM EDT | 55.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 14 | 113 | 0.00% |
| SBUX260618C00060000 | 2024-06-17 10:11AM EDT | 60.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| SBUX260618C00065000 | 2024-06-10 1:19PM EDT | 65.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| SBUX260618C00070000 | 2024-06-17 2:05PM EDT | 70.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 14 | 214 | 0.00% |
| SBUX260618C00075000 | 2024-06-18 10:24AM EDT | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15,433 | 0.00% |
| SBUX260618C00080000 | 2024-06-18 2:22PM EDT | 80.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 11 | 23,779 | 0.00% |
| SBUX260618C00085000 | 2024-06-18 9:35AM EDT | 85.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4,193 | 0.78% |
| SBUX260618C00090000 | 2024-06-18 10:22AM EDT | 90.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,221 | 1.56% |
| SBUX260618C00095000 | 2024-06-17 10:50AM EDT | 95.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 3.13% |
| SBUX260618C00100000 | 2024-06-17 3:59PM EDT | 100.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 436 | 3.13% |
| SBUX260618C00105000 | 2024-06-17 12:10PM EDT | 105.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 164 | 3.13% |
| SBUX260618C00110000 | 2024-06-10 2:12PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 6.25% |
| SBUX260618C00115000 | 2024-06-17 10:38AM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 200 | 432 | 6.25% |
| SBUX260618C00120000 | 2024-06-17 1:51PM EDT | 120.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| SBUX260618C00125000 | 2024-06-18 11:39AM EDT | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| SBUX260618C00130000 | 2024-06-11 3:38PM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| SBUX260618C00135000 | 2024-06-18 10:28AM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00040000 | 2024-06-17 3:59PM EDT | 40.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| SBUX260618P00045000 | 2024-06-13 1:05PM EDT | 45.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| SBUX260618P00050000 | 2024-06-18 3:53PM EDT | 50.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 469 | 530 | 6.25% |
| SBUX260618P00055000 | 2024-06-18 3:54PM EDT | 55.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 25 | 124 | 6.25% |
| SBUX260618P00060000 | 2024-06-18 3:58PM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 868 | 6.25% |
| SBUX260618P00065000 | 2024-06-14 11:31AM EDT | 65.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 642 | 3.13% |
| SBUX260618P00070000 | 2024-06-06 12:55PM EDT | 70.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 532 | 3.13% |
| SBUX260618P00075000 | 2024-06-17 3:29PM EDT | 75.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 1.56% |
| SBUX260618P00080000 | 2024-06-14 12:30PM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 588 | 0.05% |
| SBUX260618P00085000 | 2024-06-14 10:45AM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| SBUX260618P00090000 | 2024-06-07 10:43AM EDT | 90.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SBUX260618P00095000 | 2024-06-12 11:41AM EDT | 95.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 70 | 24 | 0.00% |
| SBUX260618P00100000 | 2024-06-04 12:31PM EDT | 100.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SBUX260618P00105000 | 2024-05-31 12:37PM EDT | 105.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SBUX260618P00110000 | 2024-05-20 1:18PM EDT | 110.00 | 32.41 | 29.00 | 32.75 | 0.00 | - | 1 | 5 | 23.93% |
| SBUX260618P00115000 | 2024-05-21 1:41PM EDT | 115.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SBUX260618P00120000 | 2024-05-15 10:30AM EDT | 120.00 | 44.87 | 38.20 | 43.00 | 0.00 | - | 2 | 0 | 28.42% |
| SBUX260618P00125000 | 2024-06-06 1:24PM EDT | 125.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 53.05 | 58.00 | 0.00 | - | - | 0 | 45.21% |
| SBUX260618P00135000 | 2024-05-02 10:54AM EDT | 135.00 | 61.29 | 52.00 | 57.00 | 0.00 | - | - | 0 | 29.72% |
© 2024 Yahoo. All rights reserved.