New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.83+1.53 (+2.09%)
At close: 04:00PM EDT
74.81 -0.02 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250620C000400002024-07-10 12:20PM EDT40.0033.3433.1536.400.00-15853.86%
SBUX250620C000450002024-07-10 2:25PM EDT45.0028.7528.6031.850.00-52149.39%
SBUX250620C000500002024-07-12 2:22PM EDT50.0026.3125.1026.45+1.90+7.78%95438.55%
SBUX250620C000550002024-07-11 3:29PM EDT55.0021.3021.3022.20+0.40+1.91%235936.39%
SBUX250620C000600002024-07-12 1:47PM EDT60.0018.2517.6518.30+1.74+10.54%246634.84%
SBUX250620C000650002024-07-12 2:55PM EDT65.0014.8014.5014.70+1.33+9.87%212033.24%
SBUX250620C000700002024-07-12 3:26PM EDT70.0011.6511.4011.65+1.05+9.91%3180532.37%
SBUX250620C000750002024-07-12 3:41PM EDT75.008.858.809.00+0.90+11.32%21462831.47%
SBUX250620C000800002024-07-12 3:58PM EDT80.006.706.656.85+0.70+11.67%522,68130.86%
SBUX250620C000850002024-07-12 3:47PM EDT85.004.954.955.10+0.40+8.79%7174330.28%
SBUX250620C000900002024-07-12 2:55PM EDT90.003.753.503.80+0.50+15.38%411,11230.07%
SBUX250620C000950002024-07-12 2:55PM EDT95.002.782.642.76+0.38+15.83%491,75529.71%
SBUX250620C001000002024-07-12 12:44PM EDT100.001.881.902.03+0.19+11.24%272,89629.68%
SBUX250620C001050002024-07-12 2:45PM EDT105.001.481.401.50+0.22+17.46%121,25029.75%
SBUX250620C001100002024-07-12 3:39PM EDT110.001.121.041.13+0.12+12.00%3745129.98%
SBUX250620C001150002024-07-11 12:16PM EDT115.000.730.810.890.00-143030.52%
SBUX250620C001200002024-07-10 3:32PM EDT120.000.550.640.730.00-1163931.26%
SBUX250620C001250002024-07-11 2:42PM EDT125.000.470.460.570.00-11,68431.59%
SBUX250620C001300002024-07-11 12:49PM EDT130.000.430.360.48+0.04+10.26%2807532.32%
SBUX250620C001350002024-07-12 11:44AM EDT135.000.370.010.41+0.08+27.59%28533.06%
SBUX250620C001400002024-07-12 3:43PM EDT140.000.330.000.35+0.27+450.00%313333.69%
SBUX250620C001450002024-07-12 11:08AM EDT145.000.240.150.31-0.20-45.45%44,84834.47%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250620P000400002024-07-12 2:14PM EDT40.000.350.150.38-0.07-16.67%1023938.33%
SBUX250620P000450002024-07-12 11:40AM EDT45.000.610.000.67-0.09-12.86%3123336.30%
SBUX250620P000500002024-07-11 1:57PM EDT50.001.130.921.040.00-356533.74%
SBUX250620P000550002024-07-12 11:43AM EDT55.001.631.541.64-0.15-8.43%2611,01231.81%
SBUX250620P000600002024-07-12 11:09AM EDT60.002.592.402.57-0.23-8.16%643,71930.37%
SBUX250620P000650002024-07-12 1:09PM EDT65.003.903.753.85-0.30-7.14%63,61629.00%
SBUX250620P000700002024-07-12 2:57PM EDT70.005.455.455.60-0.79-12.66%284,72227.88%
SBUX250620P000750002024-07-12 3:59PM EDT75.007.777.707.85-0.91-10.48%301,77626.89%
SBUX250620P000800002024-07-11 1:56PM EDT80.0011.2510.4510.60-0.18-1.57%11,23125.95%
SBUX250620P000850002024-07-11 12:58PM EDT85.0015.1013.6513.850.00-282625.11%
SBUX250620P000900002024-07-11 1:49PM EDT90.0019.3017.3017.550.00-424024.32%
SBUX250620P000950002024-07-12 11:14AM EDT95.0021.9020.7021.60-0.60-2.67%39223.41%
SBUX250620P001000002024-07-08 3:55PM EDT100.0026.0025.0026.000.00-64022.75%
SBUX250620P001050002024-07-08 1:54PM EDT105.0030.0030.3530.700.00-1522.88%
SBUX250620P001100002024-05-20 11:33AM EDT110.0032.0027.9031.500.00-11600.00%
SBUX250620P001150002024-04-11 9:33AM EDT115.0028.3037.0041.950.00-374736.62%
SBUX250620P001200002024-03-11 12:06PM EDT120.0027.9831.5536.400.00-170.00%
SBUX250620P001300002024-05-20 2:05PM EDT130.0052.4547.5552.450.00-100.00%
SBUX250620P001350002024-03-15 9:30AM EDT135.0043.4347.5552.350.00--00.00%
SBUX250620P001400002024-05-31 11:19AM EDT140.0060.6059.5064.500.00-100.00%