Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00045000 | 2023-01-20 11:35AM EST | 45.00 | 60.75 | 63.95 | 66.75 | 0.00 | - | 3 | 39 | 52.25% |
| SBUX250117C00050000 | 2023-01-25 3:30PM EST | 50.00 | 58.89 | 59.55 | 62.35 | 0.00 | - | 1 | 46 | 49.87% |
| SBUX250117C00055000 | 2023-01-09 12:21PM EST | 55.00 | 54.25 | 55.60 | 57.75 | 0.00 | - | 14 | 28 | 46.53% |
| SBUX250117C00060000 | 2023-01-25 12:44PM EST | 60.00 | 49.50 | 51.60 | 53.50 | 0.00 | - | 2 | 20 | 44.61% |
| SBUX250117C00065000 | 2023-01-25 12:43PM EST | 65.00 | 45.70 | 47.10 | 49.65 | 0.00 | - | 4 | 50 | 43.77% |
| SBUX250117C00070000 | 2023-01-23 11:04AM EST | 70.00 | 42.00 | 43.60 | 45.05 | 0.00 | - | 1 | 24 | 40.40% |
| SBUX250117C00075000 | 2023-01-27 11:48AM EST | 75.00 | 40.85 | 40.20 | 40.90 | +2.35 | +6.10% | 6 | 47 | 38.32% |
| SBUX250117C00080000 | 2023-01-27 11:35AM EST | 80.00 | 37.00 | 36.45 | 37.30 | +1.70 | +4.82% | 37 | 84 | 37.41% |
| SBUX250117C00082500 | 2023-01-27 11:10AM EST | 82.50 | 34.60 | 34.50 | 35.40 | +2.33 | +7.22% | 2 | 12 | 36.60% |
| SBUX250117C00085000 | 2023-01-27 1:47PM EST | 85.00 | 33.56 | 32.90 | 33.70 | +1.10 | +3.39% | 7 | 70 | 36.18% |
| SBUX250117C00087500 | 2023-01-18 11:32AM EST | 87.50 | 29.97 | 31.10 | 31.95 | 0.00 | - | 1 | 35 | 35.57% |
| SBUX250117C00090000 | 2023-01-27 10:09AM EST | 90.00 | 29.85 | 29.45 | 30.10 | +0.85 | +2.93% | 2 | 209 | 34.69% |
| SBUX250117C00092500 | 2023-01-25 1:07PM EST | 92.50 | 26.25 | 27.90 | 28.50 | 0.00 | - | 5 | 64 | 34.24% |
| SBUX250117C00095000 | 2023-01-27 11:48AM EST | 95.00 | 26.80 | 25.95 | 27.05 | +0.73 | +2.80% | 6 | 297 | 34.00% |
| SBUX250117C00097500 | 2023-01-25 12:39PM EST | 97.50 | 23.07 | 24.80 | 25.30 | 0.00 | - | 2 | 32 | 33.13% |
| SBUX250117C00100000 | 2023-01-27 11:06AM EST | 100.00 | 23.54 | 23.30 | 23.90 | +0.94 | +4.16% | 1 | 309 | 32.83% |
| SBUX250117C00105000 | 2023-01-27 3:40PM EST | 105.00 | 20.65 | 20.50 | 21.15 | +1.45 | +7.55% | 3 | 373 | 32.07% |
| SBUX250117C00110000 | 2023-01-27 3:04PM EST | 110.00 | 18.47 | 17.95 | 18.35 | +1.77 | +10.60% | 8 | 578 | 30.92% |
| SBUX250117C00115000 | 2023-01-26 10:54AM EST | 115.00 | 15.01 | 15.55 | 16.00 | 0.00 | - | 1 | 157 | 30.24% |
| SBUX250117C00120000 | 2023-01-23 11:53AM EST | 120.00 | 13.20 | 13.00 | 13.80 | 0.00 | - | 2 | 248 | 29.49% |
| SBUX250117C00125000 | 2023-01-27 1:31PM EST | 125.00 | 11.91 | 11.50 | 11.90 | +0.41 | +3.57% | 32 | 567 | 28.94% |
| SBUX250117C00130000 | 2023-01-27 10:02AM EST | 130.00 | 9.85 | 9.90 | 10.15 | +0.24 | +2.50% | 12 | 112 | 28.33% |
| SBUX250117C00135000 | 2023-01-23 12:44PM EST | 135.00 | 8.23 | 8.40 | 8.65 | 0.00 | - | 8 | 63 | 27.86% |
| SBUX250117C00140000 | 2023-01-27 11:06AM EST | 140.00 | 7.25 | 6.85 | 7.35 | +0.15 | +2.11% | 1 | 210 | 27.46% |
| SBUX250117C00145000 | 2023-01-26 1:05PM EST | 145.00 | 5.85 | 6.05 | 6.50 | 0.00 | - | 10 | 104 | 27.63% |
| SBUX250117C00150000 | 2023-01-25 9:58AM EST | 150.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 1 | 21 | 26.87% |
| SBUX250117C00155000 | 2023-01-25 2:25PM EST | 155.00 | 3.90 | 4.25 | 4.50 | 0.00 | - | 1 | 15 | 26.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00045000 | 2023-01-27 1:43PM EST | 45.00 | 0.94 | 0.86 | 1.20 | -0.05 | -5.05% | 4 | 193 | 42.22% |
| SBUX250117P00050000 | 2023-01-27 11:07AM EST | 50.00 | 1.31 | 1.12 | 1.54 | +0.02 | +1.55% | 2 | 37 | 40.14% |
| SBUX250117P00055000 | 2023-01-27 1:46PM EST | 55.00 | 1.54 | 1.54 | 1.78 | -0.11 | -6.67% | 7 | 13 | 37.31% |
| SBUX250117P00060000 | 2023-01-27 1:01PM EST | 60.00 | 1.97 | 1.92 | 2.16 | -0.46 | -18.93% | 3 | 105 | 35.20% |
| SBUX250117P00065000 | 2023-01-27 1:01PM EST | 65.00 | 2.54 | 2.47 | 2.69 | -0.16 | -5.93% | 1 | 85 | 33.58% |
| SBUX250117P00070000 | 2023-01-27 11:17AM EST | 70.00 | 3.20 | 3.10 | 3.35 | -0.15 | -4.48% | 1 | 169 | 32.15% |
| SBUX250117P00075000 | 2023-01-25 12:52PM EST | 75.00 | 4.50 | 3.85 | 4.05 | 0.00 | - | 10 | 128 | 30.57% |
| SBUX250117P00080000 | 2023-01-26 1:33PM EST | 80.00 | 5.03 | 4.70 | 5.00 | 0.00 | - | 1 | 56 | 29.41% |
| SBUX250117P00082500 | 2023-01-27 1:34PM EST | 82.50 | 5.27 | 5.20 | 5.50 | -1.08 | -17.01% | 2 | 27 | 28.77% |
| SBUX250117P00085000 | 2023-01-24 9:42AM EST | 85.00 | 6.84 | 5.70 | 6.05 | 0.00 | - | 1 | 209 | 28.16% |
| SBUX250117P00087500 | 2023-01-25 2:21PM EST | 87.50 | 7.05 | 6.15 | 6.65 | 0.00 | - | 373 | 309 | 27.58% |
| SBUX250117P00090000 | 2023-01-27 1:59PM EST | 90.00 | 7.00 | 6.95 | 7.30 | -2.40 | -25.53% | 12 | 51 | 27.02% |
| SBUX250117P00092500 | 2023-01-25 12:51PM EST | 92.50 | 8.80 | 7.65 | 7.95 | 0.00 | - | 14 | 35 | 26.37% |
| SBUX250117P00095000 | 2023-01-26 3:15PM EST | 95.00 | 8.75 | 8.35 | 8.65 | 0.00 | - | 7 | 1,102 | 25.74% |
| SBUX250117P00097500 | 2023-01-26 10:47AM EST | 97.50 | 9.60 | 9.10 | 9.45 | 0.00 | - | 1 | 25 | 25.21% |
| SBUX250117P00100000 | 2023-01-27 2:48PM EST | 100.00 | 9.90 | 9.80 | 10.30 | -1.19 | -10.73% | 2 | 213 | 24.68% |
| SBUX250117P00105000 | 2023-01-26 11:47AM EST | 105.00 | 12.38 | 11.55 | 12.20 | 0.00 | - | 1 | 191 | 23.68% |
| SBUX250117P00110000 | 2023-01-27 2:34PM EST | 110.00 | 13.85 | 13.90 | 14.30 | -0.45 | -3.15% | 2 | 341 | 22.61% |
| SBUX250117P00115000 | 2023-01-27 10:07AM EST | 115.00 | 16.60 | 16.15 | 16.65 | -0.30 | -1.78% | 2 | 132 | 21.54% |
| SBUX250117P00120000 | 2023-01-26 1:06PM EST | 120.00 | 19.95 | 18.90 | 19.40 | 0.00 | - | 83 | 16 | 20.67% |
| SBUX250117P00125000 | 2023-01-26 1:07PM EST | 125.00 | 23.00 | 21.80 | 22.35 | 0.00 | - | 6 | 349 | 19.65% |
| SBUX250117P00130000 | 2022-10-26 9:21AM EST | 130.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX250117P00140000 | 2022-12-23 12:45PM EST | 140.00 | 43.23 | 36.20 | 37.20 | 0.00 | - | 3 | 5 | 25.42% |
| SBUX250117P00145000 | 2023-01-17 12:23PM EST | 145.00 | 39.25 | 36.70 | 37.90 | 0.00 | - | 2 | 10 | 17.71% |
| SBUX250117P00155000 | 2023-01-12 1:47PM EST | 155.00 | 49.30 | 45.75 | 47.35 | 0.00 | - | 1 | 2 | 18.63% |
© 2023 Yahoo. All rights reserved.
