Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250417C00070000 | 2024-09-18 1:56PM EDT | 70.00 | 28.70 | 26.25 | 27.25 | 0.00 | - | - | 5 | 40.34% |
| SBUX250417C00080000 | 2024-09-26 2:30PM EDT | 80.00 | 20.15 | 18.40 | 20.60 | 0.00 | - | 1 | 8 | 44.63% |
| SBUX250417C00085000 | 2024-10-10 10:22AM EDT | 85.00 | 14.00 | 14.60 | 16.80 | 0.00 | - | 1 | 313 | 41.62% |
| SBUX250417C00090000 | 2024-10-10 3:33PM EDT | 90.00 | 10.35 | 11.25 | 11.50 | 0.00 | - | 1 | 93 | 31.82% |
| SBUX250417C00095000 | 2024-10-11 10:13AM EDT | 95.00 | 8.30 | 8.40 | 8.65 | +0.29 | +3.62% | 12 | 107 | 30.74% |
| SBUX250417C00100000 | 2024-10-11 3:30PM EDT | 100.00 | 6.20 | 6.05 | 6.30 | +0.71 | +12.93% | 21 | 584 | 29.83% |
| SBUX250417C00105000 | 2024-10-10 10:14AM EDT | 105.00 | 4.15 | 4.30 | 4.50 | 0.00 | - | 1 | 994 | 29.30% |
| SBUX250417C00110000 | 2024-10-11 9:42AM EDT | 110.00 | 2.88 | 2.95 | 3.10 | +0.24 | +9.09% | 2 | 141 | 28.73% |
| SBUX250417C00115000 | 2024-10-11 10:13AM EDT | 115.00 | 1.96 | 2.01 | 2.12 | -0.39 | -16.60% | 11 | 82 | 28.48% |
| SBUX250417C00120000 | 2024-10-11 3:58PM EDT | 120.00 | 1.40 | 1.33 | 1.45 | -0.11 | -7.28% | 22 | 74 | 28.46% |
| SBUX250417C00125000 | 2024-10-04 11:22AM EDT | 125.00 | 1.04 | 0.91 | 1.01 | 0.00 | - | 3 | 16 | 28.69% |
| SBUX250417C00130000 | 2024-10-04 10:22AM EDT | 130.00 | 0.70 | 0.63 | 1.36 | 0.00 | - | 3 | 44 | 34.17% |
| SBUX250417C00135000 | 2024-09-27 10:37AM EDT | 135.00 | 0.65 | 0.46 | 0.52 | 0.00 | - | 1 | 4 | 29.54% |
| SBUX250417C00140000 | 2024-10-11 12:36PM EDT | 140.00 | 0.35 | 0.32 | 0.79 | -0.02 | -5.41% | 1 | 14 | 34.83% |
| SBUX250417C00145000 | 2024-10-11 11:00AM EDT | 145.00 | 0.32 | 0.13 | 0.33 | -0.01 | -3.03% | 2 | 103 | 31.37% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250417P00050000 | 2024-10-10 11:03AM EDT | 50.00 | 0.18 | 0.04 | 2.27 | 0.00 | - | 2 | 12 | 64.53% |
| SBUX250417P00055000 | 2024-10-11 11:02AM EDT | 55.00 | 0.26 | 0.10 | 0.92 | -0.01 | -3.70% | 2 | 4 | 53.44% |
| SBUX250417P00060000 | 2024-10-11 11:01AM EDT | 60.00 | 0.38 | 0.15 | 1.64 | -0.04 | -9.52% | 2 | 7 | 54.16% |
| SBUX250417P00065000 | 2024-10-08 10:50AM EDT | 65.00 | 0.60 | 0.51 | 1.70 | 0.00 | - | 1 | 13 | 47.34% |
| SBUX250417P00070000 | 2024-10-02 10:20AM EDT | 70.00 | 0.89 | 0.83 | 1.86 | 0.00 | - | 4 | 26 | 41.59% |
| SBUX250417P00075000 | 2024-10-11 9:51AM EDT | 75.00 | 1.46 | 1.32 | 1.46 | +0.02 | +1.39% | 46 | 212 | 32.06% |
| SBUX250417P00080000 | 2024-10-10 3:44PM EDT | 80.00 | 2.14 | 2.04 | 2.22 | -0.27 | -11.20% | 4 | 285 | 30.36% |
| SBUX250417P00085000 | 2024-10-11 3:54PM EDT | 85.00 | 3.25 | 3.15 | 3.35 | -0.42 | -11.44% | 33 | 1,039 | 28.99% |
| SBUX250417P00090000 | 2024-10-11 3:30PM EDT | 90.00 | 4.80 | 4.80 | 4.95 | -0.56 | -10.45% | 5 | 272 | 27.91% |
| SBUX250417P00095000 | 2024-10-11 2:08PM EDT | 95.00 | 6.85 | 6.75 | 7.05 | -0.75 | -9.87% | 8 | 2,147 | 26.89% |
| SBUX250417P00100000 | 2024-10-11 2:56PM EDT | 100.00 | 9.50 | 9.45 | 9.70 | +0.45 | +4.97% | 5 | 320 | 25.98% |
| SBUX250417P00105000 | 2024-09-26 12:14PM EDT | 105.00 | 11.65 | 12.65 | 13.70 | 0.00 | - | 79 | 82 | 28.35% |
| SBUX250417P00110000 | 2024-10-01 12:58PM EDT | 110.00 | 15.25 | 15.60 | 18.50 | 0.00 | - | 3 | 3 | 32.75% |
| SBUX250417P00115000 | 2024-08-26 12:27PM EDT | 115.00 | 20.53 | 19.55 | 22.50 | 0.00 | - | 1 | 2 | 32.95% |
| SBUX250417P00120000 | 2024-08-27 3:23PM EDT | 120.00 | 22.80 | 23.15 | 24.30 | 0.00 | - | - | 3 | 0.00% |
| SBUX250417P00125000 | 2024-10-03 12:02PM EDT | 125.00 | 29.35 | 29.60 | 30.15 | 0.00 | - | 2 | 7 | 26.21% |
© 2024 Yahoo. All rights reserved.