UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.16 -2.77 (-3.38%) GOLD FUTURES
2,330.00 +27.10 (+1.18%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,789.09 -1,978.61 (-4.14%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620C00045000 | 2024-05-01 3:55PM EDT | 45.00 | 31.50 | 28.50 | 33.00 | -13.15 | -29.45% | 18 | 2 | 54.76% |
| SBUX250620C00050000 | 2024-05-01 12:58PM EDT | 50.00 | 24.97 | 25.40 | 28.45 | -14.04 | -35.99% | 21 | 27 | 48.88% |
| SBUX250620C00060000 | 2024-05-01 1:50PM EDT | 60.00 | 17.20 | 17.25 | 19.70 | -12.47 | -42.03% | 23 | 13 | 38.85% |
| SBUX250620C00065000 | 2024-05-01 3:34PM EDT | 65.00 | 14.65 | 12.50 | 15.50 | -11.70 | -44.40% | 24 | 3 | 34.19% |
| SBUX250620C00070000 | 2024-05-01 3:35PM EDT | 70.00 | 11.05 | 11.20 | 13.95 | -11.40 | -50.78% | 55 | 59 | 37.95% |
| SBUX250620C00075000 | 2024-05-01 3:58PM EDT | 75.00 | 8.90 | 7.80 | 9.45 | -10.60 | -54.36% | 161 | 76 | 30.69% |
| SBUX250620C00080000 | 2024-05-01 3:34PM EDT | 80.00 | 6.40 | 5.90 | 7.15 | -9.08 | -58.66% | 170 | 133 | 29.55% |
| SBUX250620C00085000 | 2024-05-01 3:38PM EDT | 85.00 | 4.77 | 4.00 | 5.00 | -8.23 | -63.31% | 63 | 143 | 27.66% |
| SBUX250620C00090000 | 2024-05-01 3:57PM EDT | 90.00 | 3.35 | 2.93 | 3.55 | -7.05 | -67.79% | 616 | 437 | 26.84% |
| SBUX250620C00095000 | 2024-05-01 3:16PM EDT | 95.00 | 2.25 | 2.00 | 2.65 | -5.93 | -72.49% | 41 | 1,081 | 26.92% |
| SBUX250620C00100000 | 2024-05-01 3:41PM EDT | 100.00 | 1.64 | 1.40 | 2.50 | -4.36 | -72.67% | 512 | 941 | 29.37% |
| SBUX250620C00105000 | 2024-05-01 2:15PM EDT | 105.00 | 1.15 | 1.09 | 1.61 | -3.80 | -76.77% | 279 | 1,005 | 27.91% |
| SBUX250620C00110000 | 2024-05-01 3:23PM EDT | 110.00 | 0.79 | 0.74 | 1.74 | -2.76 | -77.75% | 54 | 211 | 31.02% |
| SBUX250620C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.66 | 0.19 | 1.56 | -1.96 | -74.81% | 28 | 295 | 32.29% |
| SBUX250620C00120000 | 2024-05-01 3:50PM EDT | 120.00 | 0.38 | 0.37 | 0.53 | -1.47 | -79.46% | 80 | 516 | 26.81% |
| SBUX250620C00125000 | 2024-05-01 3:53PM EDT | 125.00 | 0.37 | 0.24 | 0.65 | -1.11 | -75.00% | 9 | 1,651 | 29.71% |
| SBUX250620C00130000 | 2024-05-01 2:43PM EDT | 130.00 | 0.08 | 0.04 | 0.77 | -1.06 | -92.98% | 4 | 17 | 32.47% |
| SBUX250620C00135000 | 2024-05-01 3:48PM EDT | 135.00 | 0.24 | 0.00 | 4.50 | -0.50 | -67.57% | 48 | 5 | 54.39% |
| SBUX250620C00140000 | 2024-05-01 12:40PM EDT | 140.00 | 0.16 | 0.12 | 0.47 | -0.47 | -74.60% | 17 | 114 | 32.45% |
| SBUX250620C00145000 | 2024-05-01 1:14PM EDT | 145.00 | 0.23 | 0.05 | 0.45 | -0.25 | -52.08% | 35 | 4,838 | 33.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620P00045000 | 2024-05-01 11:33AM EDT | 45.00 | 0.85 | 0.00 | 0.87 | +0.47 | +123.68% | 43 | 134 | 34.91% |
| SBUX250620P00050000 | 2024-05-01 3:42PM EDT | 50.00 | 1.26 | 0.94 | 1.28 | +0.51 | +68.00% | 201 | 288 | 32.29% |
| SBUX250620P00055000 | 2024-05-01 2:46PM EDT | 55.00 | 2.02 | 1.18 | 2.30 | +1.06 | +110.42% | 23 | 91 | 32.37% |
| SBUX250620P00060000 | 2024-05-01 3:29PM EDT | 60.00 | 2.80 | 1.64 | 2.80 | +1.36 | +94.44% | 84 | 593 | 28.31% |
| SBUX250620P00065000 | 2024-05-01 3:39PM EDT | 65.00 | 4.15 | 3.70 | 4.20 | +2.24 | +117.28% | 116 | 496 | 27.28% |
| SBUX250620P00070000 | 2024-05-01 3:47PM EDT | 70.00 | 5.60 | 5.40 | 6.00 | +2.92 | +108.96% | 394 | 1,607 | 26.20% |
| SBUX250620P00075000 | 2024-05-01 3:10PM EDT | 75.00 | 8.15 | 6.10 | 8.15 | +4.35 | +114.47% | 220 | 249 | 24.81% |
| SBUX250620P00080000 | 2024-05-01 2:18PM EDT | 80.00 | 10.62 | 8.00 | 12.45 | +5.17 | +94.86% | 112 | 601 | 28.75% |
| SBUX250620P00085000 | 2024-05-01 2:49PM EDT | 85.00 | 13.85 | 13.00 | 14.35 | +6.39 | +85.66% | 23 | 710 | 23.63% |
| SBUX250620P00090000 | 2024-05-01 3:58PM EDT | 90.00 | 17.13 | 16.50 | 19.50 | +7.88 | +85.19% | 10 | 181 | 28.27% |
| SBUX250620P00095000 | 2024-05-01 3:33PM EDT | 95.00 | 21.47 | 20.95 | 22.40 | +9.02 | +72.45% | 1 | 42 | 23.52% |
| SBUX250620P00100000 | 2024-04-29 12:04PM EDT | 100.00 | 15.20 | 23.50 | 27.90 | 0.00 | - | 1 | 14 | 28.73% |
| SBUX250620P00105000 | 2024-04-17 10:51AM EDT | 105.00 | 20.80 | 28.55 | 33.50 | 0.00 | - | 1 | 5 | 34.13% |
| SBUX250620P00110000 | 2024-02-15 12:31PM EDT | 110.00 | 18.65 | 20.60 | 21.60 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 115.00 | 28.30 | 38.50 | 43.00 | 0.00 | - | 2 | 47 | 36.91% |
| SBUX250620P00120000 | 2024-03-11 12:06PM EDT | 120.00 | 27.98 | 31.55 | 36.40 | 0.00 | - | 1 | 7 | 0.00% |
| SBUX250620P00130000 | 2024-02-26 10:48AM EDT | 130.00 | 34.97 | 37.50 | 40.80 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250620P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 43.43 | 47.55 | 52.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.