UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 -2.75 (-3.36%) GOLD FUTURES
2,337.20 +34.30 (+1.49%) DOW
38,329.15 +513.23 (+1.36%) Bitcoin GBP
47,083.42 -872.95 (-1.82%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00045000 | 2024-05-01 1:00PM EDT | 45.00 | 30.38 | 29.25 | 30.85 | -13.62 | -30.95% | 17 | 32 | 37.01% |
| SBUX260116C00050000 | 2024-05-01 1:48PM EDT | 50.00 | 26.00 | 24.95 | 26.65 | -14.90 | -36.43% | 9 | 114 | 34.88% |
| SBUX260116C00055000 | 2024-05-01 2:32PM EDT | 55.00 | 21.90 | 21.10 | 22.40 | -15.90 | -42.06% | 8 | 7 | 31.90% |
| SBUX260116C00060000 | 2024-05-01 2:26PM EDT | 60.00 | 18.60 | 18.35 | 19.00 | -12.42 | -40.04% | 20 | 60 | 31.39% |
| SBUX260116C00065000 | 2024-05-01 2:16PM EDT | 65.00 | 15.50 | 15.40 | 15.80 | -12.88 | -45.38% | 30 | 165 | 30.45% |
| SBUX260116C00070000 | 2024-05-01 2:42PM EDT | 70.00 | 12.68 | 12.65 | 12.95 | -12.17 | -48.97% | 76 | 259 | 29.60% |
| SBUX260116C00075000 | 2024-05-01 2:42PM EDT | 75.00 | 10.34 | 10.10 | 10.45 | -11.61 | -52.89% | 200 | 176 | 28.80% |
| SBUX260116C00080000 | 2024-05-01 2:42PM EDT | 80.00 | 8.23 | 8.05 | 8.35 | -10.32 | -55.63% | 147 | 275 | 28.19% |
| SBUX260116C00085000 | 2024-05-01 2:42PM EDT | 85.00 | 6.73 | 6.20 | 7.45 | -8.87 | -56.86% | 70 | 173 | 29.93% |
| SBUX260116C00090000 | 2024-05-01 2:35PM EDT | 90.00 | 4.80 | 4.75 | 5.60 | -8.60 | -64.18% | 227 | 15,316 | 28.46% |
| SBUX260116C00095000 | 2024-05-01 2:35PM EDT | 95.00 | 3.70 | 3.50 | 3.90 | -7.20 | -66.06% | 123 | 22,999 | 26.56% |
| SBUX260116C00100000 | 2024-05-01 2:29PM EDT | 100.00 | 2.87 | 2.80 | 3.35 | -6.38 | -68.97% | 1,171 | 3,710 | 27.44% |
| SBUX260116C00105000 | 2024-05-01 1:43PM EDT | 105.00 | 2.17 | 2.00 | 2.32 | -4.83 | -69.00% | 43 | 1,097 | 26.15% |
| SBUX260116C00110000 | 2024-05-01 1:56PM EDT | 110.00 | 1.70 | 1.47 | 1.85 | -4.40 | -72.13% | 104 | 1,449 | 26.31% |
| SBUX260116C00115000 | 2024-05-01 1:43PM EDT | 115.00 | 1.25 | 1.20 | 1.42 | -3.50 | -73.68% | 75 | 289 | 26.17% |
| SBUX260116C00120000 | 2024-05-01 2:37PM EDT | 120.00 | 0.94 | 0.82 | 1.12 | -3.04 | -76.38% | 164 | 304 | 26.25% |
| SBUX260116C00125000 | 2024-05-01 1:05PM EDT | 125.00 | 0.76 | 0.62 | 0.82 | -2.34 | -75.48% | 3 | 118 | 25.88% |
| SBUX260116C00130000 | 2024-05-01 2:31PM EDT | 130.00 | 0.55 | 0.55 | 0.77 | -1.87 | -77.27% | 32 | 227 | 26.92% |
| SBUX260116C00135000 | 2024-05-01 1:07PM EDT | 135.00 | 0.50 | 0.50 | 0.76 | -1.44 | -74.23% | 69 | 198 | 28.15% |
| SBUX260116C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 1.50 | 0.12 | 5.00 | 0.00 | - | 3 | 71 | 48.20% |
| SBUX260116C00145000 | 2024-04-30 3:39PM EDT | 145.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 49.68% |
| SBUX260116C00150000 | 2024-05-01 12:20PM EDT | 150.00 | 0.30 | 0.30 | 2.35 | -0.59 | -66.29% | 3 | 64 | 40.88% |
| SBUX260116C00155000 | 2024-05-01 1:09PM EDT | 155.00 | 0.29 | 0.27 | 0.74 | -0.61 | -67.78% | 280 | 247 | 32.62% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00045000 | 2024-05-01 2:15PM EDT | 45.00 | 1.45 | 1.33 | 1.50 | +0.76 | +110.14% | 79 | 249 | 32.65% |
| SBUX260116P00050000 | 2024-05-01 1:52PM EDT | 50.00 | 2.06 | 2.01 | 2.12 | +1.04 | +101.96% | 38 | 353 | 30.54% |
| SBUX260116P00055000 | 2024-05-01 1:49PM EDT | 55.00 | 2.95 | 2.85 | 3.00 | +1.44 | +95.36% | 91 | 105 | 28.85% |
| SBUX260116P00060000 | 2024-05-01 2:43PM EDT | 60.00 | 4.10 | 4.00 | 4.20 | +1.95 | +90.70% | 118 | 538 | 27.47% |
| SBUX260116P00065000 | 2024-05-01 12:59PM EDT | 65.00 | 5.70 | 4.60 | 5.70 | +2.82 | +97.92% | 64 | 305 | 26.11% |
| SBUX260116P00070000 | 2024-05-01 2:36PM EDT | 70.00 | 7.49 | 7.15 | 7.55 | +3.59 | +92.05% | 80 | 1,708 | 24.79% |
| SBUX260116P00075000 | 2024-05-01 12:59PM EDT | 75.00 | 9.68 | 8.95 | 9.80 | +4.48 | +86.15% | 35 | 1,181 | 23.55% |
| SBUX260116P00080000 | 2024-05-01 1:11PM EDT | 80.00 | 12.45 | 11.15 | 12.80 | +5.65 | +83.09% | 52 | 519 | 23.22% |
| SBUX260116P00085000 | 2024-05-01 12:55PM EDT | 85.00 | 15.50 | 15.30 | 15.75 | +6.40 | +70.33% | 18 | 1,092 | 21.71% |
| SBUX260116P00090000 | 2024-05-01 12:39PM EDT | 90.00 | 18.53 | 18.15 | 19.15 | +6.88 | +59.06% | 7 | 530 | 20.28% |
| SBUX260116P00095000 | 2024-05-01 10:39AM EDT | 95.00 | 22.15 | 22.70 | 23.55 | +8.80 | +65.92% | 14 | 3,909 | 21.03% |
| SBUX260116P00100000 | 2024-05-01 10:50AM EDT | 100.00 | 27.33 | 26.75 | 27.80 | +8.48 | +44.99% | 37 | 1,719 | 20.48% |
| SBUX260116P00105000 | 2024-05-01 10:34AM EDT | 105.00 | 30.69 | 30.00 | 34.45 | +8.69 | +39.50% | 3 | 79 | 28.94% |
| SBUX260116P00110000 | 2024-04-29 10:53AM EDT | 110.00 | 23.92 | 35.00 | 39.45 | 0.00 | - | 1 | 14 | 31.10% |
| SBUX260116P00115000 | 2024-04-02 12:41PM EDT | 115.00 | 26.73 | 40.00 | 44.45 | 0.00 | - | 47 | 21 | 33.09% |
| SBUX260116P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 32.30 | 44.75 | 49.45 | 0.00 | - | 2 | 57 | 34.96% |
| SBUX260116P00125000 | 2024-04-02 12:29PM EDT | 125.00 | 35.64 | 49.55 | 54.45 | 0.00 | - | 3 | 0 | 36.71% |
| SBUX260116P00130000 | 2023-11-06 2:22PM EDT | 130.00 | 28.40 | 31.95 | 34.75 | 0.00 | - | 10 | 2 | 0.00% |
| SBUX260116P00135000 | 2024-04-08 3:42PM EDT | 135.00 | 47.93 | 59.60 | 64.45 | 0.00 | - | 1 | 0 | 39.91% |
| SBUX260116P00140000 | 2023-09-25 12:26PM EDT | 140.00 | 47.10 | 45.00 | 47.55 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX260116P00145000 | 2023-12-15 11:59AM EDT | 145.00 | 47.25 | 50.55 | 54.35 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX260116P00150000 | 2023-11-03 2:16PM EDT | 150.00 | 47.76 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.