UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.27+5.08 (+6.85%)
At close: 04:00PM EDT
78.90 -0.37 (-0.47%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX260116C000400002024-07-19 3:49PM EDT40.0041.0037.5042.50+5.20+14.53%42056.71%
SBUX260116C000450002024-07-19 3:38PM EDT45.0034.8035.1037.95+4.00+12.99%111051.47%
SBUX260116C000500002024-07-19 2:56PM EDT50.0030.5229.1033.50+3.69+13.75%2219346.92%
SBUX260116C000550002024-07-18 9:42AM EDT55.0022.8027.0029.500.00-13044.25%
SBUX260116C000600002024-07-19 3:42PM EDT60.0022.9023.0023.95+3.35+17.14%1417635.53%
SBUX260116C000650002024-07-19 3:50PM EDT65.0020.0019.6020.50+3.35+20.12%1821034.53%
SBUX260116C000700002024-07-19 3:58PM EDT70.0016.9016.7517.35+3.30+24.26%6311,89333.61%
SBUX260116C000750002024-07-19 3:58PM EDT75.0013.5011.5514.40+2.40+21.62%911,50632.45%
SBUX260116C000800002024-07-19 3:49PM EDT80.0011.8011.5512.00+2.80+31.11%643,16431.98%
SBUX260116C000850002024-07-19 3:50PM EDT85.009.659.459.85+2.15+28.67%4060131.37%
SBUX260116C000900002024-07-19 3:17PM EDT90.007.896.359.00+1.89+31.50%4415,87433.41%
SBUX260116C000950002024-07-19 3:40PM EDT95.006.325.307.05+1.32+26.40%1923,13431.96%
SBUX260116C001000002024-07-19 3:47PM EDT100.005.005.005.65+1.30+35.14%1266,58431.32%
SBUX260116C001050002024-07-19 3:12PM EDT105.003.954.004.85+0.45+12.86%41,10131.84%
SBUX260116C001100002024-07-19 2:58PM EDT110.003.103.204.65+0.60+24.00%63,30733.78%
SBUX260116C001150002024-07-18 10:14AM EDT115.002.002.332.930.00-1072630.40%
SBUX260116C001200002024-07-19 3:11PM EDT120.002.151.782.57+0.65+43.33%121,79631.08%
SBUX260116C001250002024-07-19 2:57PM EDT125.001.360.001.92+0.06+4.62%329530.24%
SBUX260116C001300002024-07-10 11:38AM EDT130.000.811.372.500.00-968334.44%
SBUX260116C001350002024-07-11 9:57AM EDT135.000.771.131.740.00-126532.68%
SBUX260116C001400002024-07-19 2:58PM EDT140.001.080.951.06+0.18+20.00%266630.37%
SBUX260116C001450002024-07-16 3:41PM EDT145.000.680.790.990.00-101,12731.25%
SBUX260116C001500002024-07-19 10:56AM EDT150.000.580.680.89-0.03-4.92%117031.81%
SBUX260116C001550002024-07-19 2:58PM EDT155.000.710.570.80+0.11+18.33%1281,03932.31%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX260116P000400002024-07-19 2:35PM EDT40.000.610.450.84-0.21-25.61%1138438.38%
SBUX260116P000450002024-07-17 3:56PM EDT45.000.970.851.51-0.28-22.40%172738.25%
SBUX260116P000500002024-07-19 3:34PM EDT50.001.551.072.19-0.29-15.76%451,51036.61%
SBUX260116P000550002024-07-19 3:09PM EDT55.002.401.982.36-0.32-11.76%631,41931.74%
SBUX260116P000600002024-07-19 2:15PM EDT60.003.952.943.30-0.03-0.75%3482530.24%
SBUX260116P000650002024-07-19 3:11PM EDT65.004.682.005.20-0.83-15.06%173,00831.18%
SBUX260116P000700002024-07-19 3:32PM EDT70.006.305.057.10-1.13-15.21%143,92230.76%
SBUX260116P000750002024-07-19 3:06PM EDT75.008.957.808.20-0.55-5.79%12,25127.20%
SBUX260116P000800002024-07-18 2:21PM EDT80.0012.538.4010.550.00-7086926.31%
SBUX260116P000850002024-07-19 12:49PM EDT85.0015.6012.8513.55-0.43-2.68%11,14626.16%
SBUX260116P000900002024-07-18 1:13PM EDT90.0018.7115.2016.450.00-158524.83%
SBUX260116P000950002024-07-19 2:40PM EDT95.0020.9717.0019.70-1.57-6.97%25,38323.47%
SBUX260116P001000002024-07-19 2:40PM EDT100.0024.0622.8024.10-3.07-11.32%91,78024.65%
SBUX260116P001050002024-06-27 11:44AM EDT105.0026.6925.0029.950.00-35529.99%
SBUX260116P001100002024-07-19 3:32PM EDT110.0032.3629.5032.65+2.42+8.08%25524.49%
SBUX260116P001150002024-05-17 9:35AM EDT115.0039.8934.4037.850.00-1427.39%
SBUX260116P001200002024-07-15 1:52PM EDT120.0046.5538.5043.500.00-1131.91%
SBUX260116P001250002024-04-02 12:29PM EDT125.0035.6448.0552.500.00-3046.90%
SBUX260116P001300002023-11-06 2:22PM EDT130.0028.4032.2034.500.00-1020.00%
SBUX260116P001350002024-04-08 3:42PM EDT135.0047.9359.5064.500.00-1056.58%
SBUX260116P001400002024-06-06 12:03PM EDT140.0057.6061.5566.450.00-1049.30%
SBUX260116P001450002023-12-15 11:59AM EDT145.0047.2550.5554.350.00-2000.00%
SBUX260116P001500002023-11-03 2:16PM EDT150.0047.7649.1553.000.00-200.00%