Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250919C00050000 | 2024-09-11 11:33AM EDT | 50.00 | 46.95 | 46.80 | 47.35 | 0.00 | - | - | 3 | 45.19% |
| SBUX250919C00065000 | 2024-09-12 10:02AM EDT | 65.00 | 35.50 | 33.45 | 33.75 | 0.00 | - | - | 1 | 38.93% |
| SBUX250919C00070000 | 2024-09-27 10:42AM EDT | 70.00 | 30.76 | 28.45 | 29.45 | 0.00 | - | 1 | 1 | 36.91% |
| SBUX250919C00080000 | 2024-10-02 12:23PM EDT | 80.00 | 21.53 | 21.45 | 21.70 | 0.00 | - | 1 | 1 | 34.25% |
| SBUX250919C00085000 | 2024-10-01 11:27AM EDT | 85.00 | 18.35 | 18.00 | 18.50 | 0.00 | - | 2 | 161 | 33.91% |
| SBUX250919C00090000 | 2024-10-04 3:49PM EDT | 90.00 | 15.15 | 14.90 | 15.15 | 0.00 | - | 7 | 115 | 32.21% |
| SBUX250919C00095000 | 2024-10-04 1:56PM EDT | 95.00 | 12.04 | 12.10 | 12.55 | 0.00 | - | 1 | 222 | 31.81% |
| SBUX250919C00100000 | 2024-10-04 11:34AM EDT | 100.00 | 9.50 | 9.80 | 10.00 | 0.00 | - | 1 | 125 | 30.67% |
| SBUX250919C00105000 | 2024-10-02 2:01PM EDT | 105.00 | 7.80 | 7.80 | 8.35 | 0.00 | - | 109 | 401 | 31.10% |
| SBUX250919C00110000 | 2024-10-03 3:36PM EDT | 110.00 | 6.00 | 6.15 | 6.35 | 0.00 | - | 4 | 816 | 29.79% |
| SBUX250919C00115000 | 2024-10-02 2:43PM EDT | 115.00 | 4.83 | 4.80 | 4.95 | 0.00 | - | 1 | 28 | 29.35% |
| SBUX250919C00120000 | 2024-10-01 3:36PM EDT | 120.00 | 4.20 | 3.25 | 3.90 | 0.00 | - | 1 | 68 | 29.24% |
| SBUX250919C00125000 | 2024-09-27 10:44AM EDT | 125.00 | 3.25 | 2.91 | 3.05 | 0.00 | - | 1 | 48 | 29.13% |
| SBUX250919C00130000 | 2024-09-20 9:47AM EDT | 130.00 | 2.22 | 2.25 | 2.41 | 0.00 | - | 1 | 11 | 29.18% |
| SBUX250919C00135000 | 2024-09-11 1:56PM EDT | 135.00 | 2.39 | 1.28 | 1.91 | 0.00 | - | - | 21 | 29.29% |
| SBUX250919C00140000 | 2024-10-04 3:51PM EDT | 140.00 | 1.40 | 1.37 | 1.47 | 0.00 | - | 32 | 33 | 29.17% |
| SBUX250919C00145000 | 2024-10-01 3:28PM EDT | 145.00 | 1.15 | 1.07 | 1.23 | 0.00 | - | 1 | 40 | 29.69% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250919P00050000 | 2024-09-27 9:30AM EDT | 50.00 | 0.55 | 0.35 | 0.85 | 0.00 | - | 1 | 2 | 44.56% |
| SBUX250919P00055000 | 2024-09-20 12:32PM EDT | 55.00 | 0.70 | 0.55 | 1.04 | 0.00 | - | 1 | 9 | 40.93% |
| SBUX250919P00060000 | 2024-09-26 3:10PM EDT | 60.00 | 1.00 | 1.00 | 1.13 | 0.00 | - | 1 | 520 | 36.41% |
| SBUX250919P00065000 | 2024-10-02 3:44PM EDT | 65.00 | 1.48 | 1.28 | 1.69 | 0.00 | - | 1 | 20 | 35.27% |
| SBUX250919P00070000 | 2024-10-07 10:46AM EDT | 70.00 | 2.05 | 2.00 | 2.25 | -0.03 | -1.44% | 10 | 185 | 33.20% |
| SBUX250919P00075000 | 2024-10-03 2:31PM EDT | 75.00 | 3.00 | 2.81 | 2.98 | 0.00 | - | 107 | 489 | 31.31% |
| SBUX250919P00080000 | 2024-10-02 1:26PM EDT | 80.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 10 | 1,028 | 30.18% |
| SBUX250919P00085000 | 2024-09-24 3:58PM EDT | 85.00 | 5.75 | 5.30 | 5.45 | 0.00 | - | 21 | 91 | 28.90% |
| SBUX250919P00090000 | 2024-10-04 3:45PM EDT | 90.00 | 7.00 | 7.00 | 7.25 | 0.00 | - | 5 | 346 | 28.05% |
| SBUX250919P00095000 | 2024-10-07 10:07AM EDT | 95.00 | 9.35 | 9.10 | 9.35 | -0.05 | -0.53% | 50 | 289 | 27.05% |
| SBUX250919P00100000 | 2024-10-02 12:51PM EDT | 100.00 | 11.90 | 11.65 | 11.85 | 0.00 | - | 49 | 514 | 26.14% |
| SBUX250919P00105000 | 2024-09-30 2:20PM EDT | 105.00 | 14.55 | 14.55 | 14.75 | 0.00 | - | 78 | 246 | 25.29% |
| SBUX250919P00110000 | 2024-09-25 12:23PM EDT | 110.00 | 18.25 | 17.90 | 18.05 | 0.00 | - | 2 | 28 | 24.53% |
| SBUX250919P00115000 | 2024-09-26 1:01PM EDT | 115.00 | 21.05 | 21.55 | 23.60 | 0.00 | - | 18 | 257 | 29.65% |
| SBUX250919P00120000 | 2024-09-27 10:22AM EDT | 120.00 | 24.55 | 25.45 | 25.70 | 0.00 | - | 188 | 226 | 23.16% |
| SBUX250919P00125000 | 2024-09-27 10:43AM EDT | 125.00 | 28.68 | 28.10 | 29.95 | 0.00 | - | 1 | 32 | 22.49% |
© 2024 Yahoo. All rights reserved.