New Zealand markets close in 38 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.38-0.51 (-0.64%)
At close: 04:00PM EDT
79.38 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX260618C000400002024-06-10 12:28PM EDT40.0042.5038.0542.950.00-19650.76%
SBUX260618C000450002024-06-07 10:34AM EDT45.0039.0034.0038.050.00-15744.37%
SBUX260618C000500002024-06-10 1:35PM EDT50.0034.0030.0534.000.00-28142.06%
SBUX260618C000550002024-06-05 3:20PM EDT55.0030.3527.8030.050.00-412839.73%
SBUX260618C000600002024-06-11 10:48AM EDT60.0026.3724.6025.450.00-516435.07%
SBUX260618C000650002024-06-10 1:19PM EDT65.0022.5019.0522.800.00-27435.91%
SBUX260618C000700002024-06-12 9:34AM EDT70.0018.8518.4020.00-0.65-3.33%322335.47%
SBUX260618C000750002024-06-12 1:59PM EDT75.0016.5015.6516.45-0.10-0.60%8815,42232.65%
SBUX260618C000800002024-06-12 12:15PM EDT80.0013.6512.7513.95-0.70-4.88%1523,79131.84%
SBUX260618C000850002024-06-12 12:18PM EDT85.0011.7010.7511.80-0.45-3.70%34,19531.26%
SBUX260618C000900002024-06-12 10:25AM EDT90.009.509.059.85-0.77-7.50%202,22130.59%
SBUX260618C000950002024-06-12 10:25AM EDT95.007.907.408.95-0.52-6.18%59931.78%
SBUX260618C001000002024-06-12 11:31AM EDT100.006.756.356.75-0.33-4.66%744529.54%
SBUX260618C001050002024-06-11 12:57PM EDT105.005.405.106.30-0.50-8.47%717530.96%
SBUX260618C001100002024-06-10 2:12PM EDT110.005.402.874.650.00-218129.04%
SBUX260618C001150002024-06-12 12:58PM EDT115.003.703.504.75-0.37-9.09%223131.33%
SBUX260618C001200002024-06-10 10:30AM EDT120.003.501.813.150.00-17428.58%
SBUX260618C001250002024-05-23 2:07PM EDT125.002.081.472.750.00-154428.96%
SBUX260618C001300002024-06-11 3:38PM EDT130.002.301.502.690.00-14030.29%
SBUX260618C001350002024-06-11 2:53PM EDT135.001.991.651.810.00-1451928.40%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX260618P000400002024-06-11 11:09AM EDT40.000.940.511.160.00-26635.89%
SBUX260618P000450002024-06-10 10:05AM EDT45.001.381.312.430.00-110938.29%
SBUX260618P000500002024-06-11 11:26AM EDT50.001.550.872.740.00-129334.20%
SBUX260618P000550002024-06-12 3:19PM EDT55.002.932.783.10+0.32+12.26%109130.44%
SBUX260618P000600002024-06-12 3:12PM EDT60.003.852.734.10-0.05-1.28%585528.84%
SBUX260618P000650002024-06-12 3:13PM EDT65.005.155.155.40+0.45+9.57%363127.53%
SBUX260618P000700002024-06-06 12:55PM EDT70.006.056.507.000.00-1153226.35%
SBUX260618P000750002024-06-11 11:26AM EDT75.008.357.708.900.00-156025.20%
SBUX260618P000800002024-06-12 12:21PM EDT80.0011.159.3511.65+0.35+3.24%5153425.27%
SBUX260618P000850002024-06-10 11:25AM EDT85.0012.5212.6514.250.00-535424.24%
SBUX260618P000900002024-06-07 10:43AM EDT90.0014.7515.6517.250.00-14623.40%
SBUX260618P000950002024-06-12 11:41AM EDT95.0019.2717.6520.05+0.39+2.07%709421.30%
SBUX260618P001000002024-06-04 12:31PM EDT100.0019.8521.5024.550.00-21922.66%
SBUX260618P001050002024-05-31 12:37PM EDT105.0025.7026.0528.550.00-21422.24%
SBUX260618P001100002024-05-20 1:18PM EDT110.0032.4129.4032.450.00-1520.75%
SBUX260618P001150002024-05-21 1:41PM EDT115.0037.3534.2037.000.00-105020.80%
SBUX260618P001200002024-05-15 10:30AM EDT120.0044.8738.1043.000.00-2026.17%
SBUX260618P001250002024-06-06 1:24PM EDT125.0042.5043.0548.000.00--027.78%
SBUX260618P001300002024-04-02 12:35PM EDT130.0040.4453.0558.000.00--043.63%
SBUX260618P001350002024-05-02 10:54AM EDT135.0061.2952.0057.000.00--026.64%