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 | 2024-05-09 9:46AM EDT | 40.00 | 34.04 | 34.25 | 38.30 | 0.00 | - | 1 | 3 | 70.75% |
| SBUX250117C00045000 | 2024-05-09 3:11PM EDT | 45.00 | 31.00 | 29.60 | 31.95 | 0.00 | - | 1 | 76 | 45.75% |
| SBUX250117C00050000 | 2024-05-10 11:05AM EDT | 50.00 | 26.60 | 24.85 | 28.80 | +0.30 | +1.14% | 12 | 145 | 54.99% |
| SBUX250117C00055000 | 2024-05-10 3:37PM EDT | 55.00 | 22.40 | 22.10 | 23.45 | +0.90 | +4.19% | 5 | 43 | 43.54% |
| SBUX250117C00060000 | 2024-05-10 12:55PM EDT | 60.00 | 18.08 | 17.60 | 19.65 | +0.43 | +2.44% | 18 | 286 | 42.52% |
| SBUX250117C00065000 | 2024-05-10 2:03PM EDT | 65.00 | 14.06 | 13.75 | 15.85 | +0.68 | +5.08% | 8 | 227 | 39.81% |
| SBUX250117C00070000 | 2024-05-10 3:57PM EDT | 70.00 | 10.30 | 10.35 | 10.65 | +0.15 | +1.48% | 48 | 1,133 | 29.75% |
| SBUX250117C00075000 | 2024-05-10 3:54PM EDT | 75.00 | 7.45 | 7.35 | 7.55 | +0.21 | +2.90% | 190 | 4,083 | 27.92% |
| SBUX250117C00080000 | 2024-05-10 3:53PM EDT | 80.00 | 5.10 | 5.00 | 5.15 | +0.15 | +3.03% | 785 | 2,601 | 26.81% |
| SBUX250117C00082500 | 2024-05-10 3:03PM EDT | 82.50 | 4.20 | 4.10 | 4.20 | +0.20 | +5.00% | 114 | 844 | 26.43% |
| SBUX250117C00085000 | 2024-05-10 3:53PM EDT | 85.00 | 3.35 | 3.30 | 3.40 | +0.15 | +4.69% | 188 | 4,469 | 26.14% |
| SBUX250117C00087500 | 2024-05-10 3:05PM EDT | 87.50 | 2.73 | 2.66 | 2.73 | +0.18 | +7.06% | 30 | 869 | 25.90% |
| SBUX250117C00090000 | 2024-05-10 3:56PM EDT | 90.00 | 2.11 | 2.11 | 2.18 | +0.09 | +4.46% | 205 | 2,435 | 25.72% |
| SBUX250117C00092500 | 2024-05-10 3:42PM EDT | 92.50 | 1.70 | 1.34 | 1.74 | +0.07 | +4.29% | 73 | 1,068 | 25.64% |
| SBUX250117C00095000 | 2024-05-10 3:34PM EDT | 95.00 | 1.35 | 1.33 | 1.58 | +0.07 | +5.47% | 96 | 5,174 | 26.77% |
| SBUX250117C00097500 | 2024-05-10 3:05PM EDT | 97.50 | 1.08 | 1.06 | 1.09 | +0.04 | +3.85% | 16 | 904 | 25.51% |
| SBUX250117C00100000 | 2024-05-10 3:57PM EDT | 100.00 | 0.88 | 0.84 | 0.89 | +0.08 | +10.00% | 1,905 | 6,504 | 25.73% |
| SBUX250117C00105000 | 2024-05-10 9:37AM EDT | 105.00 | 0.50 | 0.55 | 0.59 | -0.03 | -5.66% | 11 | 7,273 | 26.12% |
| SBUX250117C00110000 | 2024-05-10 2:35PM EDT | 110.00 | 0.38 | 0.37 | 0.40 | 0.00 | - | 50 | 12,268 | 26.61% |
| SBUX250117C00115000 | 2024-05-10 10:41AM EDT | 115.00 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 10 | 2,061 | 27.52% |
| SBUX250117C00120000 | 2024-05-10 2:11PM EDT | 120.00 | 0.20 | 0.16 | 0.23 | +0.01 | +5.26% | 5 | 3,992 | 28.42% |
| SBUX250117C00125000 | 2024-05-10 3:40PM EDT | 125.00 | 0.18 | 0.16 | 0.22 | +0.01 | +5.88% | 10 | 1,627 | 30.23% |
| SBUX250117C00130000 | 2024-05-09 2:58PM EDT | 130.00 | 0.30 | 0.07 | 0.29 | +0.14 | +87.50% | 1 | 940 | 33.59% |
| SBUX250117C00135000 | 2024-05-06 9:58AM EDT | 135.00 | 0.18 | 0.06 | 0.40 | 0.00 | - | 2 | 235 | 37.43% |
| SBUX250117C00140000 | 2024-05-08 12:06PM EDT | 140.00 | 0.18 | 0.06 | 0.50 | 0.00 | - | 1 | 551 | 40.85% |
| SBUX250117C00145000 | 2024-05-08 1:46PM EDT | 145.00 | 0.13 | 0.05 | 0.14 | 0.00 | - | 304 | 1,271 | 34.96% |
| SBUX250117C00150000 | 2024-05-07 12:28PM EDT | 150.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 44 | 670 | 38.33% |
| SBUX250117C00155000 | 2024-05-08 11:57AM EDT | 155.00 | 0.08 | 0.05 | 0.40 | 0.00 | - | 5 | 194 | 44.29% |
| SBUX250117C00160000 | 2024-05-08 12:06PM EDT | 160.00 | 0.11 | 0.04 | 0.15 | 0.00 | - | 7 | 410 | 39.65% |
| SBUX250117C00165000 | 2024-05-09 3:05PM EDT | 165.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 591 | 38.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-05-10 2:10PM EDT | 40.00 | 0.36 | 0.13 | 0.20 | +0.26 | +260.00% | 1 | 39 | 40.63% |
| SBUX250117P00045000 | 2024-05-10 10:35AM EDT | 45.00 | 0.32 | 0.13 | 0.43 | -0.01 | -3.03% | 1 | 1,003 | 39.31% |
| SBUX250117P00050000 | 2024-05-10 1:56PM EDT | 50.00 | 0.48 | 0.34 | 0.51 | -0.04 | -7.69% | 51 | 1,647 | 33.84% |
| SBUX250117P00055000 | 2024-05-10 3:48PM EDT | 55.00 | 0.80 | 0.74 | 0.81 | -0.06 | -6.98% | 8 | 1,747 | 30.91% |
| SBUX250117P00060000 | 2024-05-10 3:31PM EDT | 60.00 | 1.30 | 1.27 | 1.33 | -0.10 | -7.14% | 117 | 2,887 | 28.61% |
| SBUX250117P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 2.15 | 2.08 | 2.16 | -0.16 | -6.93% | 142 | 4,553 | 26.60% |
| SBUX250117P00070000 | 2024-05-10 3:13PM EDT | 70.00 | 3.50 | 3.35 | 3.55 | -0.20 | -5.41% | 167 | 5,614 | 25.37% |
| SBUX250117P00075000 | 2024-05-10 3:36PM EDT | 75.00 | 5.35 | 5.25 | 5.50 | -0.40 | -6.96% | 322 | 8,222 | 24.16% |
| SBUX250117P00080000 | 2024-05-10 11:25AM EDT | 80.00 | 8.05 | 7.85 | 8.15 | -0.25 | -3.01% | 60 | 5,820 | 23.27% |
| SBUX250117P00082500 | 2024-05-10 3:31PM EDT | 82.50 | 9.60 | 9.35 | 9.65 | -0.31 | -3.13% | 2 | 1,736 | 22.56% |
| SBUX250117P00085000 | 2024-05-10 1:38PM EDT | 85.00 | 11.25 | 11.10 | 12.30 | -1.36 | -10.79% | 9 | 5,031 | 26.21% |
| SBUX250117P00087500 | 2024-05-10 2:17PM EDT | 87.50 | 13.35 | 12.95 | 14.75 | -0.37 | -2.70% | 1 | 1,925 | 28.76% |
| SBUX250117P00090000 | 2024-05-10 2:02PM EDT | 90.00 | 15.57 | 14.95 | 16.95 | -0.51 | -3.17% | 18 | 3,219 | 29.96% |
| SBUX250117P00092500 | 2024-05-10 10:17AM EDT | 92.50 | 17.35 | 16.20 | 18.25 | -2.15 | -11.03% | 1 | 3,489 | 26.33% |
| SBUX250117P00095000 | 2024-05-09 10:51AM EDT | 95.00 | 20.45 | 19.35 | 21.50 | 0.00 | - | 1 | 10,398 | 32.35% |
| SBUX250117P00097500 | 2024-05-03 3:18PM EDT | 97.50 | 24.20 | 20.25 | 23.25 | 0.00 | - | 6 | 676 | 30.37% |
| SBUX250117P00100000 | 2024-05-10 1:29PM EDT | 100.00 | 24.33 | 23.45 | 25.75 | -0.65 | -2.60% | 2 | 2,764 | 32.24% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 105.00 | 20.47 | 28.10 | 30.35 | 0.00 | - | 3 | 855 | 33.17% |
| SBUX250117P00110000 | 2024-05-01 2:36PM EDT | 110.00 | 37.34 | 32.30 | 35.45 | 0.00 | - | 1 | 808 | 36.96% |
| SBUX250117P00115000 | 2024-05-07 9:30AM EDT | 115.00 | 42.70 | 38.10 | 40.30 | 0.00 | - | 10 | 1,143 | 38.79% |
| SBUX250117P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 44.72 | 42.35 | 46.45 | 0.00 | - | 1 | 2 | 49.17% |
| SBUX250117P00125000 | 2024-04-12 2:50PM EDT | 125.00 | 40.96 | 47.30 | 51.40 | 0.00 | - | 600 | 339 | 51.58% |
| SBUX250117P00130000 | 2024-04-16 3:47PM EDT | 130.00 | 43.92 | 52.30 | 56.40 | 0.00 | - | 530 | 218 | 54.14% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2023-12-18 3:09PM EDT | 140.00 | 42.85 | 44.55 | 48.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX250117P00145000 | 2023-06-01 11:07AM EDT | 145.00 | 47.15 | 45.15 | 46.75 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2024-02-14 4:53PM EDT | 155.00 | 60.75 | 62.50 | 66.70 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX250117P00160000 | 2024-03-26 9:57AM EDT | 160.00 | 69.28 | 70.30 | 73.45 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00165000 | 2024-02-14 4:57PM EDT | 165.00 | 71.28 | 72.50 | 76.65 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.