Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EST. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00050000 | 2023-12-06 9:42AM EST | 50.00 | 48.00 | 46.25 | 49.80 | 0.00 | - | 10 | 12 | 42.74% |
| SBUX260116C00055000 | 2023-12-04 12:04PM EST | 55.00 | 45.30 | 42.90 | 44.70 | 0.00 | - | 1 | 2 | 37.38% |
| SBUX260116C00060000 | 2023-11-27 10:46AM EST | 60.00 | 46.51 | 38.20 | 41.65 | 0.00 | - | 5 | 48 | 39.80% |
| SBUX260116C00065000 | 2023-12-05 3:02PM EST | 65.00 | 35.00 | 35.40 | 38.70 | 0.00 | - | 1 | 31 | 41.07% |
| SBUX260116C00070000 | 2023-12-06 1:48PM EST | 70.00 | 33.03 | 31.60 | 34.55 | 0.00 | - | 7 | 150 | 38.37% |
| SBUX260116C00075000 | 2023-12-04 10:59AM EST | 75.00 | 29.62 | 28.15 | 31.30 | 0.00 | - | 2 | 91 | 37.71% |
| SBUX260116C00080000 | 2023-12-05 3:01PM EST | 80.00 | 24.30 | 24.85 | 27.70 | 0.00 | - | 19 | 48 | 35.90% |
| SBUX260116C00085000 | 2023-11-29 12:02PM EST | 85.00 | 23.19 | 21.50 | 23.90 | -2.16 | -8.52% | 3 | 9 | 33.43% |
| SBUX260116C00090000 | 2023-12-06 1:37PM EST | 90.00 | 19.80 | 19.05 | 19.80 | 0.00 | - | 3 | 44 | 30.22% |
| SBUX260116C00095000 | 2023-12-07 12:58PM EST | 95.00 | 16.80 | 14.50 | 17.25 | -0.20 | -1.18% | 23 | 128 | 29.69% |
| SBUX260116C00100000 | 2023-12-07 12:16PM EST | 100.00 | 14.25 | 14.00 | 15.70 | -0.55 | -3.72% | 55 | 126 | 30.57% |
| SBUX260116C00105000 | 2023-12-07 12:25PM EST | 105.00 | 12.15 | 10.75 | 12.30 | +0.35 | +2.97% | 12 | 645 | 27.73% |
| SBUX260116C00110000 | 2023-12-04 3:13PM EST | 110.00 | 10.58 | 10.00 | 11.15 | 0.00 | - | 2 | 42 | 28.55% |
| SBUX260116C00115000 | 2023-12-05 3:49PM EST | 115.00 | 8.30 | 8.05 | 9.75 | 0.00 | - | 13 | 253 | 28.59% |
| SBUX260116C00120000 | 2023-12-07 12:57PM EST | 120.00 | 6.97 | 6.80 | 7.25 | +0.07 | +1.01% | 4 | 128 | 26.22% |
| SBUX260116C00125000 | 2023-12-05 11:05AM EST | 125.00 | 5.89 | 5.05 | 6.25 | 0.00 | - | 2 | 61 | 26.31% |
| SBUX260116C00130000 | 2023-11-27 12:21PM EST | 130.00 | 6.80 | 4.15 | 5.35 | 0.00 | - | 1 | 177 | 26.31% |
| SBUX260116C00135000 | 2023-12-05 3:21PM EST | 135.00 | 3.60 | 2.96 | 4.70 | 0.00 | - | 1 | 148 | 26.60% |
| SBUX260116C00140000 | 2023-11-29 10:38AM EST | 140.00 | 4.00 | 3.00 | 4.40 | 0.00 | - | 1 | 67 | 27.48% |
| SBUX260116C00145000 | 2023-11-24 12:16PM EST | 145.00 | 3.46 | 2.30 | 3.35 | 0.00 | - | 20 | 21 | 26.36% |
| SBUX260116C00150000 | 2023-11-20 3:55PM EST | 150.00 | 3.50 | 1.63 | 2.85 | 0.00 | - | 1 | 2 | 26.33% |
| SBUX260116C00155000 | 2023-12-06 10:59AM EST | 155.00 | 1.69 | 1.69 | 2.00 | 0.00 | - | 1 | 54 | 24.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00050000 | 2023-12-05 2:56PM EST | 50.00 | 1.25 | 1.08 | 1.49 | 0.00 | - | 4 | 53 | 34.40% |
| SBUX260116P00055000 | 2023-12-05 2:32PM EST | 55.00 | 1.75 | 1.27 | 2.00 | 0.00 | - | 2 | 42 | 32.89% |
| SBUX260116P00060000 | 2023-12-06 3:03PM EST | 60.00 | 2.10 | 1.94 | 4.15 | 0.00 | - | 2 | 269 | 37.10% |
| SBUX260116P00065000 | 2023-12-06 3:42PM EST | 65.00 | 2.65 | 2.15 | 3.00 | 0.00 | - | 40 | 56 | 28.78% |
| SBUX260116P00070000 | 2023-12-05 9:34AM EST | 70.00 | 3.50 | 2.94 | 3.90 | 0.00 | - | 6 | 763 | 27.64% |
| SBUX260116P00075000 | 2023-11-28 3:50PM EST | 75.00 | 3.75 | 4.10 | 4.75 | 0.00 | - | 49 | 64 | 25.94% |
| SBUX260116P00080000 | 2023-12-01 12:31PM EST | 80.00 | 5.25 | 4.50 | 6.60 | 0.00 | - | 1 | 40 | 26.22% |
| SBUX260116P00085000 | 2023-11-09 11:36AM EST | 85.00 | 6.15 | 6.05 | 7.30 | 0.00 | - | 1 | 37 | 23.44% |
| SBUX260116P00090000 | 2023-12-07 11:57AM EST | 90.00 | 8.85 | 8.00 | 9.00 | +0.95 | +12.03% | 1 | 93 | 22.38% |
| SBUX260116P00095000 | 2023-12-06 1:03PM EST | 95.00 | 10.60 | 10.10 | 11.85 | 0.00 | - | 1 | 207 | 22.92% |
| SBUX260116P00100000 | 2023-12-07 10:18AM EST | 100.00 | 12.65 | 12.85 | 13.55 | -0.55 | -4.17% | 8 | 81 | 20.82% |
| SBUX260116P00105000 | 2023-12-07 1:12PM EST | 105.00 | 15.45 | 14.35 | 15.80 | -0.03 | -0.19% | 6 | 11 | 19.17% |
| SBUX260116P00110000 | 2023-11-20 3:13PM EST | 110.00 | 14.05 | 16.85 | 18.65 | 0.00 | - | 1 | 8 | 17.96% |
| SBUX260116P00115000 | 2023-11-30 10:40AM EST | 115.00 | 19.58 | 20.65 | 21.85 | 0.00 | - | 1 | 62 | 16.70% |
| SBUX260116P00120000 | 2023-11-29 10:24AM EST | 120.00 | 22.19 | 24.25 | 26.65 | 0.00 | - | 5 | 60 | 18.31% |
| SBUX260116P00125000 | 2023-11-29 10:26AM EST | 125.00 | 25.79 | 27.05 | 30.75 | 0.00 | - | 3 | 3 | 17.98% |
| SBUX260116P00130000 | 2023-11-06 1:22PM EST | 130.00 | 28.40 | 31.95 | 34.75 | 0.00 | - | 10 | 2 | 16.71% |
| SBUX260116P00135000 | 2023-11-01 1:24PM EST | 135.00 | 44.10 | 34.20 | 38.50 | 0.00 | - | 1 | 1 | 12.05% |
| SBUX260116P00140000 | 2023-09-25 11:26AM EST | 140.00 | 47.10 | 45.00 | 47.55 | 0.00 | - | 1 | 1 | 27.18% |
| SBUX260116P00150000 | 2023-11-03 1:16PM EST | 150.00 | 47.76 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.