Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00040000 | 2024-05-15 1:05PM EDT | 40.00 | 36.00 | 38.50 | 42.70 | 0.00 | - | 1 | 3 | 50.49% |
| SBUX250117C00045000 | 2024-05-31 10:16AM EDT | 45.00 | 34.89 | 33.50 | 38.20 | -0.59 | -1.66% | 1 | 75 | 74.10% |
| SBUX250117C00050000 | 2024-05-31 10:16AM EDT | 50.00 | 30.15 | 29.00 | 33.50 | +0.63 | +2.13% | 2 | 127 | 66.08% |
| SBUX250117C00055000 | 2024-05-31 10:16AM EDT | 55.00 | 25.85 | 25.35 | 27.50 | +1.05 | +4.23% | 3 | 77 | 49.11% |
| SBUX250117C00060000 | 2024-05-31 2:37PM EDT | 60.00 | 21.30 | 21.40 | 23.25 | +0.85 | +4.16% | 2 | 390 | 45.81% |
| SBUX250117C00065000 | 2024-05-31 3:57PM EDT | 65.00 | 17.81 | 17.65 | 19.50 | +1.56 | +9.60% | 19 | 378 | 44.30% |
| SBUX250117C00070000 | 2024-05-31 1:15PM EDT | 70.00 | 13.90 | 13.80 | 14.85 | +1.45 | +11.65% | 15 | 1,049 | 37.15% |
| SBUX250117C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 10.50 | 8.40 | 11.00 | +0.90 | +9.37% | 21 | 4,209 | 33.08% |
| SBUX250117C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 7.45 | 7.50 | 7.70 | +0.65 | +9.56% | 149 | 4,367 | 29.91% |
| SBUX250117C00082500 | 2024-05-31 3:50PM EDT | 82.50 | 6.25 | 6.25 | 6.40 | +0.50 | +8.70% | 23 | 5,235 | 29.04% |
| SBUX250117C00085000 | 2024-05-31 3:51PM EDT | 85.00 | 5.20 | 4.20 | 5.30 | +0.50 | +10.64% | 82 | 6,336 | 28.47% |
| SBUX250117C00087500 | 2024-05-31 12:16PM EDT | 87.50 | 4.10 | 4.25 | 4.35 | +0.50 | +13.89% | 44 | 1,206 | 27.98% |
| SBUX250117C00090000 | 2024-05-31 3:57PM EDT | 90.00 | 3.50 | 3.05 | 3.55 | +0.41 | +13.27% | 111 | 2,547 | 27.63% |
| SBUX250117C00092500 | 2024-05-31 2:45PM EDT | 92.50 | 2.83 | 2.78 | 3.00 | +0.40 | +16.46% | 21 | 1,183 | 27.89% |
| SBUX250117C00095000 | 2024-05-31 3:55PM EDT | 95.00 | 2.33 | 2.22 | 2.33 | +0.28 | +13.66% | 69 | 5,119 | 27.16% |
| SBUX250117C00097500 | 2024-05-31 2:31PM EDT | 97.50 | 1.70 | 1.78 | 1.86 | +0.22 | +14.86% | 30 | 945 | 26.93% |
| SBUX250117C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 1.48 | 1.43 | 1.50 | +0.16 | +12.12% | 378 | 6,682 | 26.88% |
| SBUX250117C00105000 | 2024-05-30 3:36PM EDT | 105.00 | 0.95 | 0.92 | 0.98 | +0.08 | +9.20% | 2 | 7,196 | 26.94% |
| SBUX250117C00110000 | 2024-05-31 3:48PM EDT | 110.00 | 0.63 | 0.61 | 0.66 | +0.04 | +6.78% | 24 | 12,495 | 27.28% |
| SBUX250117C00115000 | 2024-05-31 3:56PM EDT | 115.00 | 0.41 | 0.43 | 0.47 | +0.02 | +5.13% | 16 | 2,068 | 27.93% |
| SBUX250117C00120000 | 2024-05-31 3:23PM EDT | 120.00 | 0.31 | 0.32 | 0.35 | +0.01 | +3.33% | 4 | 3,890 | 28.71% |
| SBUX250117C00125000 | 2024-05-31 3:46PM EDT | 125.00 | 0.26 | 0.17 | 0.73 | +0.04 | +18.18% | 3 | 1,701 | 35.83% |
| SBUX250117C00130000 | 2024-05-31 10:27AM EDT | 130.00 | 0.25 | 0.10 | 0.52 | +0.07 | +38.89% | 2 | 923 | 35.60% |
| SBUX250117C00135000 | 2024-05-31 10:52AM EDT | 135.00 | 0.17 | 0.08 | 0.50 | -0.01 | -5.56% | 6 | 239 | 37.43% |
| SBUX250117C00140000 | 2024-05-31 10:28AM EDT | 140.00 | 0.20 | 0.07 | 0.20 | +0.08 | +66.67% | 2 | 650 | 33.84% |
| SBUX250117C00145000 | 2024-05-31 11:42AM EDT | 145.00 | 0.12 | 0.06 | 0.44 | +0.02 | +20.00% | 21 | 2,198 | 40.38% |
| SBUX250117C00150000 | 2024-05-31 10:24AM EDT | 150.00 | 0.15 | 0.05 | 0.50 | +0.03 | +25.00% | 2 | 668 | 43.12% |
| SBUX250117C00155000 | 2024-05-31 10:39AM EDT | 155.00 | 0.13 | 0.05 | 0.40 | -0.02 | -13.33% | 4 | 555 | 43.16% |
| SBUX250117C00160000 | 2024-05-31 10:44AM EDT | 160.00 | 0.14 | 0.04 | 0.44 | -0.01 | -6.67% | 2 | 438 | 45.51% |
| SBUX250117C00165000 | 2024-05-31 12:08PM EDT | 165.00 | 0.08 | 0.03 | 0.11 | +0.01 | +14.29% | 27 | 616 | 38.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-05-31 3:19PM EDT | 40.00 | 0.11 | 0.05 | 0.23 | -0.03 | -21.43% | 4 | 300 | 46.19% |
| SBUX250117P00045000 | 2024-05-31 10:25AM EDT | 45.00 | 0.21 | 0.15 | 0.35 | -0.07 | -25.00% | 2 | 977 | 42.29% |
| SBUX250117P00050000 | 2024-05-31 10:44AM EDT | 50.00 | 0.38 | 0.30 | 0.57 | -0.04 | -9.52% | 2 | 1,679 | 39.45% |
| SBUX250117P00055000 | 2024-05-31 3:57PM EDT | 55.00 | 0.50 | 0.50 | 0.53 | -0.12 | -19.35% | 9 | 1,688 | 32.25% |
| SBUX250117P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 0.85 | 0.75 | 0.99 | -0.13 | -13.27% | 6 | 2,943 | 30.91% |
| SBUX250117P00065000 | 2024-05-31 1:55PM EDT | 65.00 | 1.52 | 1.38 | 2.10 | -0.18 | -10.59% | 14 | 4,592 | 32.02% |
| SBUX250117P00070000 | 2024-05-31 3:45PM EDT | 70.00 | 2.42 | 2.29 | 2.44 | -0.83 | -25.54% | 45 | 6,795 | 26.39% |
| SBUX250117P00075000 | 2024-05-31 3:49PM EDT | 75.00 | 3.86 | 3.70 | 3.90 | -0.61 | -13.65% | 17 | 10,766 | 25.07% |
| SBUX250117P00080000 | 2024-05-31 3:41PM EDT | 80.00 | 6.03 | 4.30 | 5.90 | -0.97 | -13.86% | 57 | 7,083 | 23.68% |
| SBUX250117P00082500 | 2024-05-30 12:33PM EDT | 82.50 | 8.40 | 6.25 | 7.55 | 0.00 | - | 14 | 1,841 | 24.62% |
| SBUX250117P00085000 | 2024-05-31 3:13PM EDT | 85.00 | 8.83 | 7.50 | 10.55 | -1.12 | -11.26% | 4 | 5,086 | 30.35% |
| SBUX250117P00087500 | 2024-05-28 12:53PM EDT | 87.50 | 10.60 | 8.90 | 10.15 | -0.70 | -6.19% | 1 | 1,922 | 21.84% |
| SBUX250117P00090000 | 2024-05-30 12:46PM EDT | 90.00 | 13.45 | 10.80 | 12.40 | 0.00 | - | 60 | 3,306 | 23.58% |
| SBUX250117P00092500 | 2024-05-29 11:52AM EDT | 92.50 | 16.05 | 12.55 | 13.75 | 0.00 | - | 1 | 3,475 | 20.48% |
| SBUX250117P00095000 | 2024-05-24 3:23PM EDT | 95.00 | 16.61 | 14.50 | 16.55 | 0.00 | - | 1 | 10,286 | 24.33% |
| SBUX250117P00097500 | 2024-05-17 11:56AM EDT | 97.50 | 20.48 | 16.85 | 18.40 | 0.00 | - | 5 | 146 | 22.63% |
| SBUX250117P00100000 | 2024-05-31 3:11PM EDT | 100.00 | 20.50 | 19.35 | 20.55 | -0.56 | -2.66% | 3 | 1,398 | 22.00% |
| SBUX250117P00105000 | 2024-05-30 3:06PM EDT | 105.00 | 26.05 | 22.80 | 26.00 | 0.00 | - | 350 | 203 | 28.72% |
| SBUX250117P00110000 | 2024-05-31 10:10AM EDT | 110.00 | 30.77 | 27.70 | 30.95 | -0.58 | -1.85% | 2 | 4 | 31.62% |
| SBUX250117P00115000 | 2024-05-31 2:49PM EDT | 115.00 | 35.55 | 33.55 | 36.00 | -1.16 | -3.16% | 270 | 178 | 35.01% |
| SBUX250117P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 44.72 | 38.00 | 41.85 | 0.00 | - | 2 | 1 | 43.80% |
| SBUX250117P00125000 | 2024-05-31 2:51PM EDT | 125.00 | 45.74 | 42.55 | 47.00 | -1.15 | -2.45% | 515 | 339 | 47.58% |
| SBUX250117P00130000 | 2024-05-31 2:50PM EDT | 130.00 | 51.85 | 47.60 | 52.00 | +0.27 | +0.52% | 570 | 218 | 50.27% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2024-05-30 3:51PM EDT | 140.00 | 61.42 | 57.40 | 62.00 | 0.00 | - | 3 | 3 | 55.19% |
| SBUX250117P00145000 | 2024-05-30 3:51PM EDT | 145.00 | 66.44 | 62.60 | 67.00 | 0.00 | - | 3 | 0 | 57.46% |
| 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 | 72.50 | 77.00 | 0.00 | - | 1 | 1 | 61.69% |
| SBUX250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 79.12 | 77.40 | 82.00 | 0.00 | - | 1 | 1 | 63.66% |
| SBUX250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 84.14 | 82.45 | 87.00 | 0.00 | - | 2 | 0 | 65.55% |
© 2024 Yahoo. All rights reserved.