UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.30 -2.63 (-3.21%) GOLD FUTURES
2,330.30 +27.40 (+1.19%) DOW
38,287.45 +471.53 (+1.25%) Bitcoin GBP
46,561.24 -1,285.42 (-2.69%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00045000 | 2024-05-01 1:32PM EDT | 45.00 | 30.50 | 30.05 | 31.90 | -14.15 | -31.69% | 30 | 10 | 35.85% |
| SBUX260618C00050000 | 2024-05-01 2:12PM EDT | 50.00 | 26.50 | 25.55 | 27.95 | -15.83 | -37.40% | 34 | 9 | 34.53% |
| SBUX260618C00055000 | 2024-05-01 12:13PM EDT | 55.00 | 23.90 | 22.15 | 24.30 | -13.45 | -36.01% | 11 | 2 | 33.50% |
| SBUX260618C00060000 | 2024-05-01 3:09PM EDT | 60.00 | 20.11 | 19.10 | 22.00 | -12.86 | -39.01% | 92 | 40 | 35.66% |
| SBUX260618C00065000 | 2024-05-01 12:28PM EDT | 65.00 | 17.00 | 16.05 | 17.80 | -12.37 | -42.12% | 7 | 1 | 31.53% |
| SBUX260618C00070000 | 2024-05-01 3:09PM EDT | 70.00 | 14.42 | 14.15 | 14.60 | -11.93 | -45.28% | 136 | 18 | 29.69% |
| SBUX260618C00075000 | 2024-05-01 3:06PM EDT | 75.00 | 11.85 | 11.80 | 12.15 | -11.15 | -48.48% | 302 | 41 | 29.05% |
| SBUX260618C00080000 | 2024-05-01 2:54PM EDT | 80.00 | 9.65 | 9.55 | 10.00 | -10.06 | -51.04% | 277 | 25 | 28.44% |
| SBUX260618C00085000 | 2024-05-01 2:31PM EDT | 85.00 | 7.55 | 7.65 | 8.15 | -9.95 | -56.86% | 188 | 98 | 27.88% |
| SBUX260618C00090000 | 2024-05-01 2:40PM EDT | 90.00 | 6.37 | 5.95 | 6.55 | -8.38 | -56.81% | 267 | 1,666 | 27.30% |
| SBUX260618C00095000 | 2024-05-01 2:58PM EDT | 95.00 | 4.97 | 4.80 | 5.25 | -7.50 | -60.14% | 26 | 46 | 26.87% |
| SBUX260618C00100000 | 2024-05-01 3:10PM EDT | 100.00 | 4.00 | 3.95 | 4.25 | -6.23 | -60.90% | 159 | 146 | 26.70% |
| SBUX260618C00105000 | 2024-05-01 3:01PM EDT | 105.00 | 3.35 | 3.10 | 3.35 | -5.59 | -62.53% | 8 | 15 | 26.30% |
| SBUX260618C00110000 | 2024-05-01 3:05PM EDT | 110.00 | 2.54 | 2.30 | 2.68 | -4.56 | -64.23% | 63 | 62 | 26.14% |
| SBUX260618C00115000 | 2024-05-01 3:11PM EDT | 115.00 | 2.00 | 1.79 | 2.14 | -3.56 | -63.12% | 36 | 13 | 26.00% |
| SBUX260618C00120000 | 2024-05-01 1:05PM EDT | 120.00 | 1.58 | 1.40 | 1.74 | -3.40 | -68.27% | 25 | 8 | 26.01% |
| SBUX260618C00125000 | 2024-05-01 2:42PM EDT | 125.00 | 1.27 | 1.08 | 1.37 | -2.87 | -69.32% | 6 | 4 | 25.83% |
| SBUX260618C00130000 | 2024-05-01 2:35PM EDT | 130.00 | 0.98 | 0.85 | 1.65 | -2.47 | -71.59% | 7 | 3 | 28.46% |
| SBUX260618C00135000 | 2024-05-01 3:05PM EDT | 135.00 | 0.85 | 0.82 | 0.90 | -1.90 | -69.09% | 275 | 71 | 25.86% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00045000 | 2024-05-01 2:54PM EDT | 45.00 | 1.85 | 1.76 | 1.95 | +0.77 | +71.30% | 51 | 42 | 32.11% |
| SBUX260618P00050000 | 2024-05-01 2:58PM EDT | 50.00 | 2.55 | 2.45 | 2.65 | +1.06 | +71.14% | 67 | 9 | 30.07% |
| SBUX260618P00055000 | 2024-05-01 2:32PM EDT | 55.00 | 3.65 | 3.40 | 3.65 | +1.58 | +76.33% | 20 | 10 | 28.58% |
| SBUX260618P00060000 | 2024-05-01 2:35PM EDT | 60.00 | 4.94 | 4.60 | 4.85 | +2.14 | +76.43% | 33 | 306 | 27.01% |
| SBUX260618P00065000 | 2024-05-01 2:33PM EDT | 65.00 | 6.55 | 6.15 | 6.40 | +2.95 | +81.94% | 165 | 150 | 25.74% |
| SBUX260618P00070000 | 2024-05-01 2:07PM EDT | 70.00 | 7.87 | 7.90 | 8.45 | +3.12 | +65.68% | 107 | 84 | 24.95% |
| SBUX260618P00075000 | 2024-05-01 2:16PM EDT | 75.00 | 10.75 | 10.00 | 10.65 | +4.61 | +75.08% | 130 | 35 | 23.71% |
| SBUX260618P00080000 | 2024-05-01 2:03PM EDT | 80.00 | 13.13 | 12.15 | 13.00 | +5.51 | +72.31% | 55 | 152 | 22.01% |
| SBUX260618P00085000 | 2024-05-01 3:06PM EDT | 85.00 | 15.72 | 13.75 | 15.95 | +6.17 | +64.61% | 37 | 37 | 20.84% |
| SBUX260618P00090000 | 2024-05-01 2:38PM EDT | 90.00 | 19.58 | 17.15 | 20.05 | +7.71 | +64.95% | 19 | 15 | 21.67% |
| SBUX260618P00095000 | 2024-05-01 9:46AM EDT | 95.00 | 22.01 | 22.05 | 23.15 | +7.75 | +54.35% | 3 | 152 | 19.01% |
| SBUX260618P00100000 | 2024-05-01 2:33PM EDT | 100.00 | 27.90 | 26.65 | 27.45 | +9.13 | +48.64% | 4 | 8 | 18.86% |
| SBUX260618P00105000 | 2024-05-01 11:55AM EDT | 105.00 | 31.74 | 30.70 | 32.60 | +9.44 | +42.33% | 5 | 4 | 21.34% |
| SBUX260618P00110000 | 2024-04-19 12:39PM EDT | 110.00 | 34.37 | 34.05 | 38.95 | +8.37 | +32.19% | 1 | 1 | 27.73% |
| SBUX260618P00115000 | 2024-04-02 12:41PM EDT | 115.00 | 27.23 | 39.05 | 43.85 | 0.00 | - | - | 47 | 29.21% |
| SBUX260618P00120000 | 2024-04-30 10:58AM EDT | 120.00 | 32.55 | 44.00 | 49.00 | 0.00 | - | 2 | 33 | 31.38% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 54.05 | 58.90 | 0.00 | - | - | 0 | 34.11% |
© 2024 Yahoo. All rights reserved.