New Zealand markets close in 4 hours 17 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.33+1.68 (+2.11%)
At close: 04:00PM EDT
81.35 +0.02 (+0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX260116C000400002024-05-13 10:16AM EDT40.0038.0038.0042.950.00-101445.29%
SBUX260116C000450002024-06-07 10:17AM EDT45.0038.2535.7039.650.00-110349.33%
SBUX260116C000500002024-06-17 12:28PM EDT50.0033.4532.6035.00-0.06-0.18%213644.30%
SBUX260116C000550002024-06-07 12:57PM EDT55.0030.2028.5529.850.00-52637.37%
SBUX260116C000600002024-06-14 12:36PM EDT60.0024.3525.2525.850.00-313235.40%
SBUX260116C000650002024-06-17 10:13AM EDT65.0021.4021.3522.25+0.35+1.66%221834.18%
SBUX260116C000700002024-06-17 10:34AM EDT70.0018.4018.6519.00+0.15+0.82%138133.26%
SBUX260116C000750002024-06-17 1:42PM EDT75.0016.1514.6016.00+1.50+10.24%3254832.29%
SBUX260116C000800002024-06-17 1:47PM EDT80.0013.3513.0513.35+1.30+10.79%3282,83631.49%
SBUX260116C000850002024-06-17 2:25PM EDT85.0011.1410.7511.00+1.14+11.40%1433830.73%
SBUX260116C000900002024-06-17 2:19PM EDT90.009.108.709.00+0.41+4.72%2315,54730.13%
SBUX260116C000950002024-06-17 2:06PM EDT95.007.307.057.25+0.90+14.06%823,10829.48%
SBUX260116C001000002024-06-17 3:43PM EDT100.005.725.605.80+0.72+14.40%284,99428.96%
SBUX260116C001050002024-06-12 2:14PM EDT105.004.253.754.650.00-241,08028.64%
SBUX260116C001100002024-06-17 11:37AM EDT110.003.602.853.70+0.15+4.35%192,04628.35%
SBUX260116C001150002024-06-14 1:44PM EDT115.002.512.733.650.00-1270830.43%
SBUX260116C001200002024-06-17 2:56PM EDT120.002.301.952.38+0.18+8.49%11,72628.12%
SBUX260116C001250002024-06-17 3:00PM EDT125.001.811.562.64+0.17+10.37%115030.93%
SBUX260116C001300002024-06-12 10:23AM EDT130.001.350.931.990.00-3045830.07%
SBUX260116C001350002024-06-17 11:28AM EDT135.001.150.971.770.00-2027430.68%
SBUX260116C001400002024-06-14 12:01PM EDT140.000.840.801.080.00-856628.54%
SBUX260116C001450002024-05-30 10:58AM EDT145.000.560.701.730.00-1321,11533.35%
SBUX260116C001500002024-06-17 2:35PM EDT150.000.670.580.85+0.09+15.52%116329.58%
SBUX260116C001550002024-06-17 2:29PM EDT155.000.580.480.59+0.10+20.83%131,17128.66%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX260116P000400002024-06-14 2:58PM EDT40.000.650.260.670.00-720936.40%
SBUX260116P000450002024-06-14 10:28AM EDT45.001.000.861.070.00-232634.88%
SBUX260116P000500002024-06-17 9:32AM EDT50.001.501.241.87+0.03+2.04%101,48534.95%
SBUX260116P000550002024-06-17 3:52PM EDT55.001.981.442.49-0.18-8.33%26439632.74%
SBUX260116P000600002024-06-17 9:37AM EDT60.003.102.682.930.00-1070229.30%
SBUX260116P000650002024-06-14 2:01PM EDT65.003.952.034.05-0.38-8.78%22,58728.05%
SBUX260116P000700002024-06-17 3:33PM EDT70.005.355.305.45-0.48-8.23%202,36326.84%
SBUX260116P000750002024-06-17 3:30PM EDT75.007.106.907.15-0.50-6.58%1032,17425.62%
SBUX260116P000800002024-06-14 3:18PM EDT80.009.898.759.250.00-478524.56%
SBUX260116P000850002024-06-17 3:30PM EDT85.0011.6011.1511.70-0.45-3.73%11,15523.47%
SBUX260116P000900002024-06-13 3:35PM EDT90.0014.8613.4014.500.00-257322.31%
SBUX260116P000950002024-06-17 10:35AM EDT95.0017.8515.9017.70+1.74+10.80%25,38421.17%
SBUX260116P001000002024-06-11 3:47PM EDT100.0022.0719.4021.550.00-51,78020.85%
SBUX260116P001050002024-05-28 10:57AM EDT105.0026.8524.3027.300.00-25225.75%
SBUX260116P001100002024-05-22 11:31AM EDT110.0029.9427.9031.000.00-2523.94%
SBUX260116P001150002024-05-17 9:35AM EDT115.0039.8934.4037.850.00-1432.13%
SBUX260116P001200002024-04-24 12:13PM EDT120.0032.3038.5543.350.00-2035.77%
SBUX260116P001250002024-04-02 12:29PM EDT125.0035.6448.0552.500.00-3049.41%
SBUX260116P001300002023-11-06 2:22PM EDT130.0028.4031.9534.750.00-1020.00%
SBUX260116P001350002024-04-08 3:42PM EDT135.0047.9359.5064.500.00-1051.98%
SBUX260116P001400002024-06-06 12:03PM EDT140.0057.6056.0560.900.00-1034.29%
SBUX260116P001450002023-12-15 11:59AM EDT145.0047.2550.5554.350.00-2000.00%
SBUX260116P001500002023-11-03 2:16PM EDT150.0047.7649.1553.000.00-200.00%