Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,129.16 -276.50 (-0.72%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,853.44 -4,495.89 (-6.99%) CMC Crypto 200
1,288.70 -50.37 (-3.76%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 42.50 | 47.00 | 0.00 | - | 2 | 10 | 46.64% |
| SBUX260618C00050000 | 2024-04-29 10:20AM EDT | 50.00 | 42.33 | 38.55 | 43.45 | 0.00 | - | 1 | 9 | 46.77% |
| SBUX260618C00055000 | 2024-04-09 1:54PM EDT | 55.00 | 37.35 | 35.10 | 39.35 | 0.00 | - | 1 | 2 | 44.14% |
| SBUX260618C00060000 | 2024-04-30 11:04AM EDT | 60.00 | 32.97 | 30.60 | 33.75 | -0.08 | -0.24% | 6 | 35 | 36.73% |
| SBUX260618C00065000 | 2024-04-22 12:53PM EDT | 65.00 | 29.37 | 28.80 | 29.95 | 0.00 | - | - | 1 | 35.17% |
| SBUX260618C00070000 | 2024-04-25 9:31AM EDT | 70.00 | 26.35 | 25.05 | 26.60 | 0.00 | - | 1 | 18 | 34.37% |
| SBUX260618C00075000 | 2024-04-30 3:06PM EDT | 75.00 | 23.00 | 21.10 | 25.50 | +2.60 | +12.75% | 5 | 36 | 38.25% |
| SBUX260618C00080000 | 2024-04-25 12:35PM EDT | 80.00 | 19.71 | 19.10 | 20.40 | 0.00 | - | 1 | 25 | 32.48% |
| SBUX260618C00085000 | 2024-04-30 2:03PM EDT | 85.00 | 17.50 | 16.95 | 17.75 | +0.68 | +4.04% | 3 | 95 | 31.81% |
| SBUX260618C00090000 | 2024-04-30 12:48PM EDT | 90.00 | 14.75 | 12.60 | 15.20 | +0.05 | +0.34% | 5 | 1,664 | 30.90% |
| SBUX260618C00095000 | 2024-04-29 9:35AM EDT | 95.00 | 12.47 | 12.05 | 12.95 | 0.00 | - | 1 | 46 | 30.16% |
| SBUX260618C00100000 | 2024-04-29 1:56PM EDT | 100.00 | 10.23 | 8.50 | 11.25 | 0.00 | - | 15 | 146 | 30.06% |
| SBUX260618C00105000 | 2024-04-30 2:44PM EDT | 105.00 | 8.94 | 8.30 | 10.05 | +0.39 | +4.56% | 1 | 14 | 30.55% |
| SBUX260618C00110000 | 2024-04-29 1:03PM EDT | 110.00 | 7.10 | 6.90 | 7.75 | 0.00 | - | 1 | 62 | 28.48% |
| SBUX260618C00115000 | 2024-04-16 10:51AM EDT | 115.00 | 5.56 | 5.80 | 7.55 | 0.00 | - | 2 | 13 | 30.33% |
| SBUX260618C00120000 | 2024-04-30 11:38AM EDT | 120.00 | 4.98 | 3.85 | 5.75 | +0.38 | +8.26% | 1 | 8 | 28.52% |
| SBUX260618C00125000 | 2024-04-29 9:53AM EDT | 125.00 | 4.14 | 3.45 | 4.45 | 0.00 | - | 2 | 4 | 27.34% |
| SBUX260618C00130000 | 2024-04-30 2:06PM EDT | 130.00 | 3.45 | 2.96 | 4.80 | +0.14 | +4.23% | 1 | 2 | 29.88% |
| SBUX260618C00135000 | 2024-04-30 1:01PM EDT | 135.00 | 2.75 | 2.49 | 4.35 | -0.03 | -1.08% | 3 | 68 | 30.35% |
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 | 0.19 | 1.15 | 0.00 | - | 15 | 42 | 33.47% |
| SBUX260618P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 1.49 | 0.87 | 2.63 | 0.00 | - | 8 | 9 | 37.02% |
| SBUX260618P00055000 | 2024-04-26 3:33PM EDT | 55.00 | 2.07 | 1.18 | 2.83 | 0.00 | - | 3 | 10 | 33.04% |
| SBUX260618P00060000 | 2024-04-26 10:44AM EDT | 60.00 | 2.80 | 2.34 | 2.91 | -0.10 | -3.45% | 1 | 305 | 28.82% |
| SBUX260618P00065000 | 2024-04-29 1:36PM EDT | 65.00 | 3.60 | 2.48 | 3.80 | 0.00 | - | 2 | 150 | 27.42% |
| SBUX260618P00070000 | 2024-04-26 10:45AM EDT | 70.00 | 4.75 | 3.55 | 5.05 | 0.00 | - | 1 | 84 | 26.53% |
| SBUX260618P00075000 | 2024-04-24 1:44PM EDT | 75.00 | 6.14 | 5.55 | 8.45 | 0.00 | - | 6 | 35 | 30.10% |
| SBUX260618P00080000 | 2024-04-30 10:43AM EDT | 80.00 | 7.62 | 7.55 | 8.70 | -0.14 | -1.80% | 10 | 145 | 25.62% |
| SBUX260618P00085000 | 2024-04-30 2:07PM EDT | 85.00 | 9.55 | 7.55 | 10.45 | -0.20 | -2.05% | 4 | 35 | 24.11% |
| SBUX260618P00090000 | 2024-04-30 10:33AM EDT | 90.00 | 11.87 | 11.10 | 12.50 | -0.33 | -2.70% | 1 | 14 | 22.68% |
| SBUX260618P00095000 | 2024-04-30 11:09AM EDT | 95.00 | 14.26 | 13.75 | 14.75 | -1.03 | -6.74% | 1 | 151 | 21.05% |
| SBUX260618P00100000 | 2024-04-16 12:08PM EDT | 100.00 | 18.77 | 15.00 | 20.00 | 0.00 | - | 2 | 8 | 24.71% |
| SBUX260618P00105000 | 2024-04-11 10:06AM EDT | 105.00 | 22.30 | 19.75 | 22.85 | 0.00 | - | - | 4 | 23.18% |
| SBUX260618P00110000 | 2024-04-19 12:39PM EDT | 110.00 | 26.00 | 23.10 | 24.70 | 0.00 | - | 1 | 1 | 18.62% |
| SBUX260618P00115000 | 2024-04-02 12:41PM EDT | 115.00 | 27.23 | 27.05 | 30.30 | 0.00 | - | - | 47 | 22.11% |
| SBUX260618P00120000 | 2024-04-30 10:58AM EDT | 120.00 | 32.55 | 30.40 | 34.90 | -0.15 | -0.46% | 2 | 35 | 23.01% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 39.50 | 44.50 | 0.00 | - | - | 0 | 25.28% |
© 2024 Yahoo. All rights reserved.