UK markets close in 3 hours 25 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.75-2.08 (-2.78%)
At close: 04:00PM EDT
72.39 -0.36 (-0.49%)
Pre-market: 08:04AM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX261218C000400002024-07-12 11:21AM EDT40.0037.890.000.000.00-21650.00%
SBUX261218C000450002024-07-10 2:25PM EDT45.0031.500.000.000.00-2150.00%
SBUX261218C000500002024-07-15 1:33PM EDT50.0027.000.000.000.00-1130.00%
SBUX261218C000550002024-07-15 1:43PM EDT55.0023.510.000.000.00-6760.00%
SBUX261218C000600002024-07-15 3:53PM EDT60.0020.000.000.000.00-241830.00%
SBUX261218C000650002024-07-09 11:48AM EDT65.0019.150.000.000.00-4140.00%
SBUX261218C000700002024-07-15 3:51PM EDT70.0015.000.000.000.00-723090.00%
SBUX261218C000750002024-07-15 3:55PM EDT75.0012.500.000.000.00-224670.39%
SBUX261218C000800002024-07-15 1:25PM EDT80.0011.800.000.000.00-151311.56%
SBUX261218C000850002024-07-11 3:23PM EDT85.0010.000.000.000.00-20713.13%
SBUX261218C000900002024-07-15 3:50PM EDT90.007.500.000.000.00-182093.13%
SBUX261218C000950002024-07-11 9:49AM EDT95.007.000.000.000.00-1103.13%
SBUX261218C001000002024-07-15 10:08AM EDT100.005.690.000.000.00-1823.13%
SBUX261218C001050002024-07-15 3:49PM EDT105.004.500.000.000.00-12136.25%
SBUX261218C001100002024-07-10 11:59AM EDT110.003.840.000.000.00-19256.25%
SBUX261218C001150002024-07-11 2:17PM EDT115.003.300.000.000.00-8156.25%
SBUX261218C001200002024-07-15 3:49PM EDT120.002.670.000.000.00-451916.25%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX261218P000400002024-07-15 3:49PM EDT40.001.520.000.000.00-21476.25%
SBUX261218P000450002024-07-15 9:30AM EDT45.001.870.000.000.00-1606.25%
SBUX261218P000500002024-07-15 9:41AM EDT50.002.970.000.000.00-31586.25%
SBUX261218P000550002024-07-15 2:59PM EDT55.004.060.000.000.00-3823.13%
SBUX261218P000600002024-07-15 1:24PM EDT60.005.700.000.000.00-51,5073.13%
SBUX261218P000650002024-07-11 2:19PM EDT65.007.650.000.000.00-10441.56%
SBUX261218P000700002024-07-15 3:59PM EDT70.009.680.000.000.00-82120.78%
SBUX261218P000750002024-07-15 2:21PM EDT75.0010.950.000.000.00-42210.00%
SBUX261218P000800002024-07-15 2:20PM EDT80.0014.750.000.000.00-1350.00%
SBUX261218P000850002024-07-11 12:18PM EDT85.0017.670.000.000.00-1180.00%
SBUX261218P000900002024-07-08 12:07PM EDT90.0019.180.000.000.00-11260.00%
SBUX261218P000950002024-07-15 3:57PM EDT95.0025.000.000.000.00-31470.00%
SBUX261218P001000002024-07-12 12:30PM EDT100.0027.460.000.000.00-5260.00%
SBUX261218P001100002024-07-03 10:15AM EDT110.0033.700.000.000.00-1700.00%
SBUX261218P001150002024-06-26 10:34AM EDT115.0036.740.000.000.00--10.00%
SBUX261218P001200002024-07-05 11:55AM EDT120.0043.740.000.000.00-100.00%