UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.83+1.53 (+2.09%)
At close: 04:00PM EDT
74.81 -0.02 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX260618C000400002024-07-09 9:44AM EDT40.0036.3533.0537.950.00-19746.97%
SBUX260618C000450002024-07-03 11:22AM EDT45.0033.0030.7033.950.00-15944.85%
SBUX260618C000500002024-07-12 2:28PM EDT50.0027.9125.6029.05+1.21+4.53%37238.61%
SBUX260618C000550002024-07-10 1:35PM EDT55.0024.0023.6024.75+1.35+5.96%111535.00%
SBUX260618C000600002024-07-11 1:01PM EDT60.0019.0020.2521.000.00-918032.95%
SBUX260618C000650002024-07-11 9:56AM EDT65.0015.9615.4519.050.00-47235.38%
SBUX260618C000700002024-07-12 1:33PM EDT70.0014.9013.8015.75+1.05+7.58%722733.12%
SBUX260618C000750002024-07-12 1:29PM EDT75.0012.5512.3513.65+0.85+7.26%1215,54233.33%
SBUX260618C000800002024-07-12 1:30PM EDT80.0010.359.8510.95+0.60+6.15%1123,94631.39%
SBUX260618C000850002024-07-12 3:39PM EDT85.008.808.509.40+0.80+10.00%294,58331.63%
SBUX260618C000900002024-07-12 2:51PM EDT90.007.256.907.35+0.80+12.40%12,22630.06%
SBUX260618C000950002024-07-09 3:05PM EDT95.005.555.656.05+0.39+7.56%111029.77%
SBUX260618C001000002024-07-12 10:32AM EDT100.004.404.605.00+0.15+3.53%146629.61%
SBUX260618C001050002024-07-08 11:02AM EDT105.003.852.114.750.00-213131.28%
SBUX260618C001100002024-07-12 11:09AM EDT110.003.112.073.55+0.02+0.65%218329.86%
SBUX260618C001150002024-07-09 3:09PM EDT115.002.201.882.990.00-1244329.95%
SBUX260618C001200002024-06-28 9:30AM EDT120.002.761.542.740.00-17430.83%
SBUX260618C001250002024-07-09 10:35AM EDT125.001.611.392.750.00-15332.49%
SBUX260618C001300002024-07-10 3:34PM EDT130.001.321.391.820.00-117530.29%
SBUX260618C001350002024-07-12 3:19PM EDT135.001.291.181.29+0.16+14.16%1191,27729.08%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX260618P000400002024-07-12 1:33PM EDT40.001.050.851.10-0.10-8.70%516634.03%
SBUX260618P000450002024-07-09 2:12PM EDT45.001.640.982.610.00-111037.62%
SBUX260618P000500002024-07-05 10:39AM EDT50.002.101.552.770.00-2652932.50%
SBUX260618P000550002024-07-12 10:01AM EDT55.003.501.733.50-0.05-1.41%159829.86%
SBUX260618P000600002024-07-11 3:57PM EDT60.004.903.505.200.00-321,86929.94%
SBUX260618P000650002024-07-09 3:18PM EDT65.006.555.306.400.00-30194827.55%
SBUX260618P000700002024-07-12 2:27PM EDT70.008.257.758.35-0.50-5.71%11,17326.53%
SBUX260618P000750002024-07-11 9:30AM EDT75.0011.559.9010.750.00-179625.82%
SBUX260618P000800002024-07-12 12:50PM EDT80.0013.2012.6513.50-0.90-6.38%157525.11%
SBUX260618P000850002024-07-12 3:06PM EDT85.0015.9515.5016.90-0.50-3.04%347425.18%
SBUX260618P000900002024-07-08 11:35AM EDT90.0019.0017.5019.950.00-14223.60%
SBUX260618P000950002024-06-12 11:41AM EDT95.0019.2722.2025.300.00-702427.41%
SBUX260618P001000002024-07-08 11:21AM EDT100.0026.3526.2528.400.00-21624.62%
SBUX260618P001050002024-05-31 12:37PM EDT105.0025.7026.0029.200.00-2140.00%
SBUX260618P001100002024-05-20 1:18PM EDT110.0032.4129.0032.750.00-150.00%
SBUX260618P001150002024-05-21 1:41PM EDT115.0037.3533.7036.150.00-10500.00%
SBUX260618P001200002024-05-15 10:30AM EDT120.0044.8738.2043.000.00-200.00%
SBUX260618P001250002024-06-06 1:24PM EDT125.0042.5046.5551.450.00--026.44%
SBUX260618P001300002024-04-02 12:35PM EDT130.0040.4453.0558.000.00--034.41%
SBUX260618P001350002024-05-02 10:54AM EDT135.0061.2952.0057.000.00--00.00%