Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00045000 | 2024-04-26 11:30AM EDT | 45.00 | 44.00 | 42.10 | 46.90 | -0.60 | -1.35% | 33 | 35 | 52.48% |
| SBUX260116C00050000 | 2024-04-26 1:13PM EDT | 50.00 | 40.90 | 39.35 | 42.15 | +2.75 | +7.21% | 1 | 113 | 47.18% |
| SBUX260116C00055000 | 2024-04-02 11:27AM EDT | 55.00 | 37.80 | 34.60 | 37.45 | 0.00 | - | 1 | 7 | 42.46% |
| SBUX260116C00060000 | 2024-04-25 2:31PM EDT | 60.00 | 31.60 | 31.10 | 34.40 | 0.00 | - | 1 | 61 | 43.80% |
| SBUX260116C00065000 | 2024-04-26 3:40PM EDT | 65.00 | 28.38 | 27.75 | 28.60 | +1.13 | +4.15% | 50 | 115 | 35.46% |
| SBUX260116C00070000 | 2024-04-26 1:32PM EDT | 70.00 | 25.20 | 24.35 | 24.95 | +0.20 | +0.80% | 6 | 251 | 34.09% |
| SBUX260116C00075000 | 2024-04-26 12:34PM EDT | 75.00 | 21.95 | 20.75 | 21.60 | +0.90 | +4.28% | 5 | 179 | 33.01% |
| SBUX260116C00080000 | 2024-04-26 2:05PM EDT | 80.00 | 18.37 | 17.90 | 18.55 | -0.63 | -3.32% | 2 | 266 | 32.09% |
| SBUX260116C00085000 | 2024-04-24 1:06PM EDT | 85.00 | 15.50 | 15.15 | 15.60 | 0.00 | - | 4 | 166 | 30.85% |
| SBUX260116C00090000 | 2024-04-26 3:30PM EDT | 90.00 | 12.95 | 12.65 | 13.15 | -0.55 | -4.07% | 14 | 15,292 | 30.17% |
| SBUX260116C00095000 | 2024-04-26 9:38AM EDT | 95.00 | 11.15 | 10.45 | 10.85 | +0.63 | +5.99% | 3 | 23,004 | 29.26% |
| SBUX260116C00100000 | 2024-04-26 2:14PM EDT | 100.00 | 8.80 | 8.50 | 9.80 | +0.04 | +0.46% | 5 | 3,704 | 30.53% |
| SBUX260116C00105000 | 2024-04-25 3:53PM EDT | 105.00 | 6.95 | 6.85 | 7.35 | 0.00 | - | 2 | 1,097 | 28.22% |
| SBUX260116C00110000 | 2024-04-24 1:42PM EDT | 110.00 | 5.60 | 5.45 | 5.90 | 0.00 | - | 8 | 1,448 | 27.59% |
| SBUX260116C00115000 | 2024-04-24 1:13PM EDT | 115.00 | 4.50 | 4.30 | 5.50 | 0.00 | - | 2 | 287 | 29.05% |
| SBUX260116C00120000 | 2024-04-26 12:32PM EDT | 120.00 | 3.98 | 3.40 | 3.75 | +0.48 | +13.71% | 2 | 303 | 26.69% |
| SBUX260116C00125000 | 2024-04-25 11:15AM EDT | 125.00 | 2.85 | 2.65 | 3.10 | 0.00 | - | 1 | 117 | 26.74% |
| SBUX260116C00130000 | 2024-04-19 2:47PM EDT | 130.00 | 2.23 | 1.94 | 2.39 | 0.00 | - | 1 | 227 | 26.22% |
| SBUX260116C00135000 | 2024-04-26 12:22PM EDT | 135.00 | 1.94 | 1.52 | 2.30 | +0.23 | +13.45% | 3 | 201 | 27.51% |
| SBUX260116C00140000 | 2024-04-18 1:40PM EDT | 140.00 | 1.41 | 1.24 | 2.34 | 0.00 | - | 2 | 70 | 29.16% |
| SBUX260116C00145000 | 2024-04-26 3:33PM EDT | 145.00 | 1.22 | 0.97 | 1.57 | 0.00 | - | 2 | 10 | 27.50% |
| SBUX260116C00150000 | 2024-04-09 12:54PM EDT | 150.00 | 0.89 | 0.76 | 1.45 | 0.00 | - | 10 | 64 | 28.25% |
| SBUX260116C00155000 | 2024-04-24 11:38AM EDT | 155.00 | 0.79 | 0.79 | 1.02 | 0.00 | - | 1 | 244 | 27.22% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00045000 | 2024-04-26 3:35PM EDT | 45.00 | 0.69 | 0.34 | 0.75 | -0.05 | -6.76% | 34 | 223 | 33.56% |
| SBUX260116P00050000 | 2024-04-26 3:35PM EDT | 50.00 | 1.02 | 0.95 | 1.10 | -0.15 | -12.82% | 2 | 353 | 31.85% |
| SBUX260116P00055000 | 2024-04-26 3:36PM EDT | 55.00 | 1.51 | 1.45 | 1.94 | +0.01 | +0.67% | 2 | 105 | 32.29% |
| SBUX260116P00060000 | 2024-04-26 12:39PM EDT | 60.00 | 2.14 | 1.97 | 2.27 | -0.08 | -3.60% | 19 | 538 | 29.19% |
| SBUX260116P00065000 | 2024-04-26 3:36PM EDT | 65.00 | 2.88 | 2.77 | 3.05 | -0.11 | -3.68% | 1 | 305 | 27.70% |
| SBUX260116P00070000 | 2024-04-25 2:53PM EDT | 70.00 | 3.99 | 3.75 | 4.10 | 0.00 | - | 5 | 1,706 | 26.48% |
| SBUX260116P00075000 | 2024-04-25 12:02PM EDT | 75.00 | 5.40 | 5.05 | 5.40 | 0.00 | - | 3 | 1,180 | 25.31% |
| SBUX260116P00080000 | 2024-04-26 3:55PM EDT | 80.00 | 6.90 | 6.60 | 7.00 | -0.10 | -1.43% | 5 | 512 | 24.22% |
| SBUX260116P00085000 | 2024-04-25 11:49AM EDT | 85.00 | 8.95 | 8.50 | 8.90 | 0.00 | - | 33 | 1,093 | 23.11% |
| SBUX260116P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 11.65 | 10.75 | 11.15 | 0.00 | - | 3 | 530 | 22.04% |
| SBUX260116P00095000 | 2024-04-17 10:34AM EDT | 95.00 | 14.95 | 13.35 | 13.70 | 0.00 | - | 1 | 3,914 | 20.84% |
| SBUX260116P00100000 | 2024-04-12 12:58PM EDT | 100.00 | 18.85 | 15.90 | 16.70 | 0.00 | - | 7 | 1,719 | 19.80% |
| SBUX260116P00105000 | 2024-04-12 10:09AM EDT | 105.00 | 22.00 | 19.10 | 20.15 | 0.00 | - | 1 | 79 | 18.93% |
| SBUX260116P00110000 | 2024-03-25 3:37PM EDT | 110.00 | 21.64 | 22.85 | 23.65 | 0.00 | - | 1 | 14 | 17.13% |
| SBUX260116P00115000 | 2024-04-02 12:41PM EDT | 115.00 | 26.73 | 27.50 | 29.85 | 0.00 | - | 47 | 21 | 22.85% |
| SBUX260116P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 32.30 | 31.60 | 34.50 | 0.00 | - | 2 | 57 | 23.86% |
| SBUX260116P00125000 | 2024-04-02 12:29PM EDT | 125.00 | 35.64 | 34.65 | 39.45 | 0.00 | - | 3 | 0 | 25.57% |
| SBUX260116P00130000 | 2023-11-06 2:22PM EDT | 130.00 | 28.40 | 31.95 | 34.75 | 0.00 | - | 10 | 2 | 0.00% |
| SBUX260116P00135000 | 2024-04-08 3:42PM EDT | 135.00 | 47.93 | 44.55 | 49.30 | 0.00 | - | 1 | 0 | 28.46% |
| SBUX260116P00140000 | 2023-09-25 12:26PM EDT | 140.00 | 47.10 | 45.00 | 47.55 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX260116P00145000 | 2023-12-15 11:59AM EDT | 145.00 | 47.25 | 50.55 | 54.35 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX260116P00150000 | 2023-11-03 2:16PM EDT | 150.00 | 47.76 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.