Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 55.47% |
| SBUX250321C00045000 | 2024-05-29 11:49AM EDT | 45.00 | 33.30 | 33.45 | 37.30 | 0.00 | - | 1 | 2 | 64.14% |
| SBUX250321C00050000 | 2024-06-03 9:51AM EDT | 50.00 | 32.52 | 28.85 | 31.45 | 0.00 | - | 1 | 11 | 48.24% |
| SBUX250321C00055000 | 2024-05-29 9:59AM EDT | 55.00 | 25.45 | 26.20 | 27.60 | 0.00 | - | 2 | 7 | 48.60% |
| SBUX250321C00060000 | 2024-06-13 10:22AM EDT | 60.00 | 22.35 | 21.90 | 22.15 | 0.00 | - | 1 | 61 | 37.95% |
| SBUX250321C00065000 | 2024-06-12 10:15AM EDT | 65.00 | 17.75 | 17.85 | 19.00 | 0.00 | - | 1 | 46 | 39.96% |
| SBUX250321C00070000 | 2024-06-14 12:54PM EDT | 70.00 | 14.52 | 13.95 | 14.40 | +0.22 | +1.54% | 2 | 97 | 33.58% |
| SBUX250321C00075000 | 2024-06-14 3:45PM EDT | 75.00 | 11.01 | 11.00 | 11.75 | -0.11 | -0.99% | 4 | 777 | 34.33% |
| SBUX250321C00080000 | 2024-06-14 3:32PM EDT | 80.00 | 8.19 | 8.30 | 8.50 | -0.56 | -6.40% | 7 | 817 | 31.18% |
| SBUX250321C00085000 | 2024-06-14 2:24PM EDT | 85.00 | 5.91 | 6.05 | 6.25 | -0.60 | -9.22% | 3 | 666 | 30.21% |
| SBUX250321C00090000 | 2024-06-14 9:44AM EDT | 90.00 | 4.45 | 4.30 | 4.45 | -0.60 | -11.88% | 1 | 1,575 | 29.32% |
| SBUX250321C00095000 | 2024-06-14 1:46PM EDT | 95.00 | 3.10 | 3.00 | 4.10 | -0.15 | -4.62% | 3 | 503 | 32.79% |
| SBUX250321C00100000 | 2024-06-14 3:22PM EDT | 100.00 | 2.04 | 1.45 | 2.17 | -0.18 | -8.11% | 32 | 493 | 28.44% |
| SBUX250321C00105000 | 2024-06-13 3:50PM EDT | 105.00 | 1.63 | 1.29 | 2.06 | 0.00 | - | 4 | 670 | 31.37% |
| SBUX250321C00110000 | 2024-06-14 10:15AM EDT | 110.00 | 0.97 | 0.96 | 1.07 | -0.03 | -3.00% | 8 | 76 | 28.47% |
| SBUX250321C00115000 | 2024-06-14 12:01PM EDT | 115.00 | 0.72 | 0.68 | 0.74 | -0.02 | -2.70% | 51 | 42 | 28.47% |
| SBUX250321C00120000 | 2024-06-14 1:45PM EDT | 120.00 | 0.51 | 0.47 | 0.54 | -0.02 | -3.77% | 1 | 57 | 28.83% |
| SBUX250321C00125000 | 2024-06-10 3:55PM EDT | 125.00 | 0.34 | 0.00 | 0.44 | 0.00 | - | 2 | 50 | 29.76% |
| SBUX250321C00130000 | 2024-06-12 10:43AM EDT | 130.00 | 0.34 | 0.00 | 0.99 | 0.00 | - | 2 | 47 | 37.50% |
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 | 0.01 | 0.99 | 0.00 | - | 8 | 28 | 56.08% |
| SBUX250321P00045000 | 2024-06-13 2:47PM EDT | 45.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 6 | 41 | 44.07% |
| SBUX250321P00050000 | 2024-06-14 3:56PM EDT | 50.00 | 0.51 | 0.44 | 0.54 | 0.00 | - | 99 | 99 | 35.03% |
| SBUX250321P00055000 | 2024-06-14 10:55AM EDT | 55.00 | 0.90 | 0.82 | 0.87 | +0.09 | +11.11% | 1 | 385 | 32.72% |
| SBUX250321P00060000 | 2024-06-14 3:06PM EDT | 60.00 | 1.39 | 1.02 | 1.38 | +0.09 | +6.92% | 63 | 4,268 | 30.64% |
| SBUX250321P00065000 | 2024-06-14 3:28PM EDT | 65.00 | 2.22 | 2.14 | 2.24 | -0.03 | -1.33% | 96 | 3,970 | 29.31% |
| SBUX250321P00070000 | 2024-06-14 2:40PM EDT | 70.00 | 3.46 | 3.20 | 3.45 | +0.21 | +6.46% | 31 | 5,511 | 27.96% |
| SBUX250321P00075000 | 2024-06-14 3:58PM EDT | 75.00 | 5.15 | 5.00 | 5.10 | +0.23 | +4.67% | 3 | 1,293 | 26.68% |
| SBUX250321P00080000 | 2024-06-14 10:03AM EDT | 80.00 | 7.20 | 7.05 | 7.30 | +0.35 | +5.11% | 12 | 775 | 25.60% |
| SBUX250321P00085000 | 2024-06-14 1:53PM EDT | 85.00 | 10.05 | 9.15 | 10.00 | +0.40 | +4.15% | 20 | 660 | 24.41% |
| SBUX250321P00090000 | 2024-06-07 11:35AM EDT | 90.00 | 11.30 | 12.65 | 13.25 | 0.00 | - | 2 | 223 | 23.27% |
| SBUX250321P00095000 | 2024-06-13 12:05PM EDT | 95.00 | 16.33 | 16.15 | 18.00 | 0.00 | - | 4 | 23 | 26.76% |
| SBUX250321P00100000 | 2024-05-17 10:49AM EDT | 100.00 | 24.33 | 20.90 | 22.00 | 0.00 | - | 2 | 6 | 25.83% |
| SBUX250321P00105000 | 2024-05-16 2:16PM EDT | 105.00 | 30.18 | 25.35 | 26.75 | 0.00 | - | 1 | 0 | 27.74% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 32.30 | 36.55 | 0.00 | - | 3 | 3 | 53.18% |
© 2024 Yahoo. All rights reserved.