Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00045000 | 2024-04-08 11:05AM EDT | 45.00 | 42.53 | 42.20 | 45.70 | 0.00 | - | 1 | 70 | 50.81% |
| SBUX250117C00050000 | 2024-04-15 1:05PM EDT | 50.00 | 36.60 | 37.20 | 40.90 | 0.00 | - | 1 | 70 | 63.31% |
| SBUX250117C00055000 | 2024-04-19 9:42AM EDT | 55.00 | 33.83 | 32.50 | 35.95 | 0.00 | - | 1 | 33 | 55.40% |
| SBUX250117C00060000 | 2024-04-26 2:18PM EDT | 60.00 | 30.10 | 28.70 | 30.35 | +0.28 | +0.94% | 2 | 111 | 43.71% |
| SBUX250117C00065000 | 2024-04-08 9:50AM EDT | 65.00 | 24.41 | 24.55 | 26.00 | 0.00 | - | 1 | 137 | 40.88% |
| SBUX250117C00070000 | 2024-04-26 2:05PM EDT | 70.00 | 21.37 | 20.80 | 21.55 | -0.67 | -3.04% | 13 | 334 | 36.85% |
| SBUX250117C00075000 | 2024-04-23 10:24AM EDT | 75.00 | 16.65 | 16.90 | 17.45 | 0.00 | - | 1 | 598 | 33.89% |
| SBUX250117C00080000 | 2024-04-26 11:41AM EDT | 80.00 | 13.75 | 13.40 | 14.00 | +0.44 | +3.31% | 30 | 588 | 32.58% |
| SBUX250117C00082500 | 2024-04-26 9:42AM EDT | 82.50 | 11.85 | 11.80 | 12.00 | +0.08 | +0.68% | 1 | 444 | 30.45% |
| SBUX250117C00085000 | 2024-04-26 2:17PM EDT | 85.00 | 10.60 | 10.30 | 10.50 | +0.33 | +3.21% | 20 | 511 | 29.83% |
| SBUX250117C00087500 | 2024-04-25 3:17PM EDT | 87.50 | 9.60 | 7.95 | 9.15 | +0.75 | +8.47% | 16 | 585 | 29.37% |
| SBUX250117C00090000 | 2024-04-26 2:43PM EDT | 90.00 | 7.86 | 7.00 | 7.85 | +0.31 | +4.11% | 30 | 2,004 | 28.72% |
| SBUX250117C00092500 | 2024-04-26 3:36PM EDT | 92.50 | 6.67 | 6.55 | 6.70 | +0.30 | +4.71% | 7 | 854 | 28.20% |
| SBUX250117C00095000 | 2024-04-26 1:40PM EDT | 95.00 | 5.80 | 5.50 | 5.70 | +0.40 | +7.41% | 268 | 4,637 | 27.82% |
| SBUX250117C00097500 | 2024-04-26 2:09PM EDT | 97.50 | 4.90 | 4.65 | 4.80 | +0.28 | +6.06% | 18 | 887 | 27.42% |
| SBUX250117C00100000 | 2024-04-26 3:30PM EDT | 100.00 | 3.90 | 3.85 | 4.00 | +0.10 | +2.63% | 93 | 5,421 | 27.01% |
| SBUX250117C00105000 | 2024-04-26 3:06PM EDT | 105.00 | 2.64 | 2.55 | 2.87 | +0.09 | +3.53% | 10 | 7,522 | 26.95% |
| SBUX250117C00110000 | 2024-04-26 3:52PM EDT | 110.00 | 1.74 | 1.66 | 2.01 | +0.03 | +1.75% | 13 | 12,420 | 26.81% |
| SBUX250117C00115000 | 2024-04-26 3:48PM EDT | 115.00 | 1.14 | 1.10 | 1.38 | +0.04 | +3.64% | 225 | 2,203 | 26.65% |
| SBUX250117C00120000 | 2024-04-26 12:46PM EDT | 120.00 | 0.83 | 0.71 | 0.97 | +0.09 | +12.16% | 15 | 4,030 | 26.78% |
| SBUX250117C00125000 | 2024-04-26 3:40PM EDT | 125.00 | 0.53 | 0.50 | 0.56 | +0.03 | +6.00% | 1 | 1,522 | 25.79% |
| SBUX250117C00130000 | 2024-04-26 9:49AM EDT | 130.00 | 0.37 | 0.34 | 0.41 | 0.00 | - | 4 | 935 | 26.27% |
| SBUX250117C00135000 | 2024-04-26 3:04PM EDT | 135.00 | 0.29 | 0.27 | 0.50 | -0.06 | -17.14% | 3 | 217 | 29.32% |
| SBUX250117C00140000 | 2024-04-26 10:38AM EDT | 140.00 | 0.28 | 0.10 | 0.29 | -0.03 | -9.68% | 2 | 502 | 28.35% |
| SBUX250117C00145000 | 2024-04-26 10:37AM EDT | 145.00 | 0.25 | 0.07 | 0.24 | +0.01 | +4.17% | 2 | 1,169 | 29.15% |
| SBUX250117C00150000 | 2024-04-26 10:36AM EDT | 150.00 | 0.18 | 0.06 | 0.65 | -0.04 | -18.18% | 2 | 638 | 36.55% |
| SBUX250117C00155000 | 2024-04-26 10:36AM EDT | 155.00 | 0.17 | 0.05 | 0.35 | -0.02 | -10.53% | 2 | 195 | 34.25% |
| SBUX250117C00160000 | 2024-04-26 10:36AM EDT | 160.00 | 0.16 | 0.04 | 1.38 | -0.04 | -20.00% | 2 | 284 | 46.61% |
| SBUX250117C00165000 | 2024-04-26 12:42PM EDT | 165.00 | 0.10 | 0.04 | 0.13 | -0.02 | -16.67% | 25 | 421 | 32.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00045000 | 2024-04-26 10:36AM EDT | 45.00 | 0.15 | 0.06 | 0.25 | -0.04 | -21.05% | 2 | 841 | 41.70% |
| SBUX250117P00050000 | 2024-04-26 10:40AM EDT | 50.00 | 0.31 | 0.12 | 0.55 | +0.02 | +6.90% | 2 | 1,449 | 41.72% |
| SBUX250117P00055000 | 2024-04-26 3:40PM EDT | 55.00 | 0.38 | 0.38 | 0.75 | -0.04 | -9.52% | 6 | 537 | 38.36% |
| SBUX250117P00060000 | 2024-04-26 3:40PM EDT | 60.00 | 0.65 | 0.61 | 0.72 | -0.05 | -7.14% | 15 | 1,951 | 32.18% |
| SBUX250117P00065000 | 2024-04-26 3:41PM EDT | 65.00 | 0.99 | 0.98 | 1.15 | 0.00 | - | 14 | 2,004 | 30.43% |
| SBUX250117P00070000 | 2024-04-26 3:42PM EDT | 70.00 | 1.57 | 1.53 | 1.79 | -0.06 | -3.68% | 3 | 3,174 | 28.83% |
| SBUX250117P00075000 | 2024-04-26 12:29PM EDT | 75.00 | 2.37 | 2.38 | 2.54 | -0.19 | -7.42% | 5 | 5,818 | 26.53% |
| SBUX250117P00080000 | 2024-04-26 12:10PM EDT | 80.00 | 3.60 | 3.65 | 4.80 | -0.20 | -5.26% | 59 | 5,480 | 29.00% |
| SBUX250117P00082500 | 2024-04-26 12:10PM EDT | 82.50 | 4.65 | 4.45 | 4.65 | -0.05 | -1.06% | 45 | 1,718 | 24.69% |
| SBUX250117P00085000 | 2024-04-26 2:17PM EDT | 85.00 | 5.45 | 5.45 | 5.65 | -0.21 | -3.71% | 24 | 4,888 | 24.32% |
| SBUX250117P00087500 | 2024-04-26 12:23PM EDT | 87.50 | 6.31 | 6.55 | 6.75 | -0.44 | -6.52% | 23 | 1,807 | 23.84% |
| SBUX250117P00090000 | 2024-04-26 2:53PM EDT | 90.00 | 7.71 | 7.75 | 7.95 | -0.29 | -3.62% | 3 | 2,944 | 23.25% |
| SBUX250117P00092500 | 2024-04-26 10:35AM EDT | 92.50 | 9.12 | 9.10 | 9.30 | -0.58 | -5.98% | 30 | 3,522 | 22.70% |
| SBUX250117P00095000 | 2024-04-26 12:25PM EDT | 95.00 | 10.20 | 10.60 | 10.80 | -0.55 | -5.12% | 32 | 11,877 | 22.19% |
| SBUX250117P00097500 | 2024-04-23 10:34AM EDT | 97.50 | 12.60 | 12.20 | 13.45 | 0.00 | - | 1 | 681 | 25.34% |
| SBUX250117P00100000 | 2024-04-25 3:25PM EDT | 100.00 | 14.25 | 13.95 | 15.10 | 0.00 | - | 5 | 3,108 | 24.65% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 105.00 | 20.47 | 17.90 | 19.20 | 0.00 | - | 3 | 995 | 25.24% |
| SBUX250117P00110000 | 2024-04-26 2:46PM EDT | 110.00 | 22.20 | 21.30 | 23.95 | -1.15 | -4.93% | 10 | 809 | 27.74% |
| SBUX250117P00115000 | 2024-04-15 1:12PM EDT | 115.00 | 29.26 | 26.10 | 28.35 | 0.00 | - | 24 | 1,136 | 27.93% |
| SBUX250117P00120000 | 2024-04-09 10:47AM EDT | 120.00 | 33.00 | 29.95 | 33.75 | 0.00 | - | 2 | 2 | 32.97% |
| SBUX250117P00125000 | 2024-04-12 2:50PM EDT | 125.00 | 40.96 | 35.05 | 38.70 | 0.00 | - | 600 | 339 | 35.45% |
| SBUX250117P00130000 | 2024-04-16 3:47PM EDT | 130.00 | 43.92 | 39.95 | 43.70 | 0.00 | - | 530 | 218 | 38.01% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2023-12-18 3:09PM EDT | 140.00 | 42.85 | 44.55 | 48.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX250117P00145000 | 2023-06-01 11:07AM EDT | 145.00 | 47.15 | 45.15 | 46.75 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2024-02-14 4:53PM EDT | 155.00 | 60.75 | 62.50 | 66.70 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX250117P00160000 | 2024-03-26 9:57AM EDT | 160.00 | 69.28 | 70.30 | 73.45 | 0.00 | - | 1 | 1 | 49.02% |
| SBUX250117P00165000 | 2024-02-14 4:57PM EDT | 165.00 | 71.28 | 72.50 | 76.65 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.