Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX261218C00040000 | 2024-06-14 12:28PM EDT | 40.00 | 41.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SBUX261218C00045000 | 2024-06-14 10:52AM EDT | 45.00 | 36.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX261218C00055000 | 2024-06-14 11:05AM EDT | 55.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX261218C00060000 | 2024-06-11 10:48AM EDT | 60.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SBUX261218C00075000 | 2024-06-17 3:18PM EDT | 75.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| SBUX261218C00080000 | 2024-06-13 3:29PM EDT | 80.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| SBUX261218C00085000 | 2024-06-12 12:07PM EDT | 85.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| SBUX261218C00100000 | 2024-06-17 9:30AM EDT | 100.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 3.13% |
| SBUX261218C00105000 | 2024-06-11 11:21AM EDT | 105.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SBUX261218C00120000 | 2024-06-17 2:18PM EDT | 120.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX261218P00045000 | 2024-06-12 12:04PM EDT | 45.00 | 2.00 | 1.60 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SBUX261218P00050000 | 2024-06-18 3:17PM EDT | 50.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 42 | 57 | 6.25% |
| SBUX261218P00055000 | 2024-06-18 1:16PM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 6.25% |
| SBUX261218P00060000 | 2024-06-18 1:16PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 47 | 48 | 3.13% |
| SBUX261218P00065000 | 2024-06-14 11:55AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SBUX261218P00070000 | 2024-06-13 2:02PM EDT | 70.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| SBUX261218P00075000 | 2024-06-17 3:29PM EDT | 75.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| SBUX261218P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.05% |
| SBUX261218P00085000 | 2024-06-14 10:16AM EDT | 85.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX261218P00090000 | 2024-06-18 2:01PM EDT | 90.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 76 | 77 | 0.00% |
| SBUX261218P00095000 | 2024-06-12 11:41AM EDT | 95.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | - | 140 | 0.00% |
© 2024 Yahoo. All rights reserved.