Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00045000 | 2024-04-23 10:41AM EDT | 45.00 | 44.65 | 43.05 | 46.70 | 0.00 | - | 2 | 10 | 44.73% |
| SBUX260618C00050000 | 2024-04-29 10:20AM EDT | 50.00 | 42.33 | 38.80 | 43.30 | 0.00 | - | 1 | 9 | 45.80% |
| SBUX260618C00055000 | 2024-04-09 1:54PM EDT | 55.00 | 37.35 | 34.90 | 39.25 | 0.00 | - | 1 | 2 | 43.48% |
| SBUX260618C00060000 | 2024-04-30 11:04AM EDT | 60.00 | 32.97 | 31.20 | 33.55 | -0.08 | -0.24% | 6 | 35 | 35.79% |
| SBUX260618C00065000 | 2024-04-22 12:53PM EDT | 65.00 | 29.37 | 27.35 | 30.90 | 0.00 | - | - | 1 | 37.56% |
| SBUX260618C00070000 | 2024-04-25 9:31AM EDT | 70.00 | 26.35 | 24.15 | 26.45 | 0.00 | - | 1 | 18 | 33.78% |
| SBUX260618C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 20.40 | 22.60 | 23.20 | 0.00 | - | 30 | 36 | 32.78% |
| SBUX260618C00080000 | 2024-04-25 12:35PM EDT | 80.00 | 19.71 | 19.65 | 20.25 | 0.00 | - | 1 | 25 | 31.99% |
| SBUX260618C00085000 | 2024-04-25 1:16PM EDT | 85.00 | 16.82 | 16.95 | 18.25 | 0.00 | - | 2 | 95 | 32.68% |
| SBUX260618C00090000 | 2024-04-30 10:51AM EDT | 90.00 | 14.45 | 14.65 | 15.25 | -0.25 | -1.70% | 3 | 1,664 | 30.87% |
| SBUX260618C00095000 | 2024-04-29 9:35AM EDT | 95.00 | 12.47 | 11.60 | 12.70 | 0.00 | - | 1 | 46 | 29.55% |
| SBUX260618C00100000 | 2024-04-29 1:56PM EDT | 100.00 | 10.23 | 10.35 | 10.75 | 0.00 | - | 15 | 146 | 28.98% |
| SBUX260618C00105000 | 2024-04-25 2:36PM EDT | 105.00 | 8.55 | 8.65 | 8.95 | 0.00 | - | 8 | 14 | 28.28% |
| SBUX260618C00110000 | 2024-04-29 1:03PM EDT | 110.00 | 7.10 | 6.40 | 8.45 | 0.00 | - | 1 | 62 | 29.80% |
| SBUX260618C00115000 | 2024-04-16 10:51AM EDT | 115.00 | 5.56 | 5.90 | 6.30 | 0.00 | - | 2 | 13 | 27.61% |
| SBUX260618C00120000 | 2024-04-30 11:38AM EDT | 120.00 | 4.98 | 4.85 | 5.20 | +0.38 | +8.26% | 1 | 8 | 27.20% |
| SBUX260618C00125000 | 2024-04-29 9:53AM EDT | 125.00 | 4.14 | 3.90 | 5.20 | 0.00 | - | 2 | 4 | 29.04% |
| SBUX260618C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 3.31 | 3.20 | 3.55 | 0.00 | - | 1 | 2 | 26.65% |
| SBUX260618C00135000 | 2024-04-29 1:56PM EDT | 135.00 | 2.78 | 2.62 | 2.94 | 0.00 | - | 11 | 68 | 26.48% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00045000 | 2024-04-29 3:43PM EDT | 45.00 | 1.08 | 0.58 | 1.15 | 0.00 | - | 15 | 42 | 33.50% |
| SBUX260618P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 1.49 | 1.42 | 2.70 | 0.00 | - | 8 | 9 | 37.37% |
| SBUX260618P00055000 | 2024-04-26 3:33PM EDT | 55.00 | 2.07 | 0.20 | 2.70 | 0.00 | - | 3 | 10 | 32.53% |
| SBUX260618P00060000 | 2024-04-26 10:44AM EDT | 60.00 | 2.80 | 2.62 | 2.87 | -0.10 | -3.45% | 1 | 305 | 28.70% |
| SBUX260618P00065000 | 2024-04-29 1:36PM EDT | 65.00 | 3.60 | 3.50 | 3.75 | 0.00 | - | 2 | 150 | 27.30% |
| SBUX260618P00070000 | 2024-04-26 10:45AM EDT | 70.00 | 4.75 | 4.55 | 4.85 | 0.00 | - | 1 | 84 | 26.04% |
| SBUX260618P00075000 | 2024-04-24 1:44PM EDT | 75.00 | 6.14 | 5.90 | 6.20 | 0.00 | - | 6 | 35 | 24.88% |
| SBUX260618P00080000 | 2024-04-30 10:43AM EDT | 80.00 | 7.62 | 7.55 | 7.80 | -0.14 | -1.80% | 10 | 145 | 23.74% |
| SBUX260618P00085000 | 2024-04-25 12:26PM EDT | 85.00 | 9.64 | 9.40 | 9.75 | -0.11 | -1.13% | 2 | 35 | 22.76% |
| SBUX260618P00090000 | 2024-04-30 10:33AM EDT | 90.00 | 11.87 | 9.90 | 11.95 | -0.33 | -2.70% | 1 | 14 | 21.68% |
| SBUX260618P00095000 | 2024-04-30 11:09AM EDT | 95.00 | 14.26 | 12.90 | 14.50 | -1.03 | -6.74% | 1 | 151 | 20.66% |
| SBUX260618P00100000 | 2024-04-16 12:08PM EDT | 100.00 | 18.77 | 16.45 | 17.40 | 0.00 | - | 2 | 8 | 19.66% |
| SBUX260618P00105000 | 2024-04-11 10:06AM EDT | 105.00 | 22.30 | 20.15 | 20.60 | 0.00 | - | - | 4 | 18.56% |
| SBUX260618P00110000 | 2024-04-19 12:39PM EDT | 110.00 | 26.00 | 23.80 | 24.50 | 0.00 | - | 1 | 1 | 18.31% |
| SBUX260618P00115000 | 2024-04-02 12:41PM EDT | 115.00 | 27.23 | 27.55 | 28.35 | 0.00 | - | - | 47 | 17.21% |
| SBUX260618P00120000 | 2024-04-30 10:58AM EDT | 120.00 | 32.55 | 31.90 | 34.90 | -0.15 | -0.46% | 2 | 35 | 23.19% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 39.45 | 43.75 | 0.00 | - | - | 0 | 23.32% |
© 2024 Yahoo. All rights reserved.