Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240913C00070000 | 2024-09-09 1:59PM EDT | 70.00 | 22.20 | 21.45 | 22.35 | 0.00 | - | 1 | 1 | 176.56% |
| SBUX240913C00071000 | 2024-09-09 1:59PM EDT | 71.00 | 21.20 | 20.15 | 20.95 | 0.00 | - | 3 | 3 | 130.86% |
| SBUX240913C00072000 | 2024-09-05 11:25AM EDT | 72.00 | 20.10 | 18.60 | 20.15 | 0.00 | - | 1 | 1 | 179.69% |
| SBUX240913C00073000 | 2024-08-13 9:30AM EDT | 73.00 | 18.05 | 18.65 | 19.40 | 0.00 | - | 1 | 0 | 163.38% |
| SBUX240913C00074000 | 2024-08-13 11:47AM EDT | 74.00 | 18.98 | 17.65 | 19.05 | 0.00 | - | 6 | 0 | 175.78% |
| SBUX240913C00075000 | 2024-08-27 9:41AM EDT | 75.00 | 21.52 | 16.30 | 17.25 | 0.00 | - | 10 | 10 | 129.88% |
| SBUX240913C00076000 | 2024-08-13 12:14PM EDT | 76.00 | 16.66 | 15.60 | 16.20 | 0.00 | - | 5 | 0 | 132.42% |
| SBUX240913C00077000 | 2024-09-03 9:46AM EDT | 77.00 | 17.70 | 14.65 | 14.95 | 0.00 | - | 4 | 4 | 118.07% |
| SBUX240913C00078000 | 2024-09-04 12:09PM EDT | 78.00 | 14.73 | 13.65 | 15.25 | 0.00 | - | 1 | 2 | 148.05% |
| SBUX240913C00079000 | 2024-09-06 11:31AM EDT | 79.00 | 11.79 | 12.35 | 12.95 | 0.00 | - | 4 | 7 | 92.77% |
| SBUX240913C00080000 | 2024-09-06 3:43PM EDT | 80.00 | 11.62 | 11.65 | 12.90 | 0.00 | - | 23 | 46 | 123.44% |
| SBUX240913C00081000 | 2024-09-06 9:34AM EDT | 81.00 | 11.30 | 10.70 | 11.10 | 0.00 | - | 1 | 26 | 96.48% |
| SBUX240913C00082000 | 2024-09-06 10:23AM EDT | 82.00 | 8.78 | 9.70 | 10.20 | 0.00 | - | 2 | 218 | 91.99% |
| SBUX240913C00083000 | 2024-09-09 1:01PM EDT | 83.00 | 9.05 | 8.70 | 9.25 | 0.00 | - | 1 | 107 | 85.84% |
| SBUX240913C00084000 | 2024-09-06 10:54AM EDT | 84.00 | 6.53 | 7.30 | 8.45 | 0.00 | - | 3 | 19 | 73.54% |
| SBUX240913C00085000 | 2024-09-06 1:47PM EDT | 85.00 | 6.37 | 6.75 | 7.75 | 0.00 | - | 46 | 91 | 82.13% |
| SBUX240913C00086000 | 2024-09-09 1:07PM EDT | 86.00 | 6.07 | 5.65 | 6.30 | 0.00 | - | 5 | 29 | 63.18% |
| SBUX240913C00087000 | 2024-09-09 2:38PM EDT | 87.00 | 5.35 | 4.80 | 5.05 | 0.00 | - | 11 | 38 | 53.42% |
| SBUX240913C00088000 | 2024-09-06 2:36PM EDT | 88.00 | 3.70 | 3.15 | 4.25 | 0.00 | - | 1 | 17 | 56.69% |
| SBUX240913C00089000 | 2024-09-09 11:08AM EDT | 89.00 | 2.85 | 2.78 | 3.25 | 0.00 | - | 2 | 25 | 47.61% |
| SBUX240913C00090000 | 2024-09-09 3:58PM EDT | 90.00 | 2.66 | 2.14 | 2.38 | 0.00 | - | 252 | 594 | 41.60% |
| SBUX240913C00091000 | 2024-09-10 9:35AM EDT | 91.00 | 1.69 | 1.27 | 1.84 | -0.13 | -7.14% | 549 | 487 | 42.73% |
| SBUX240913C00092000 | 2024-09-10 9:37AM EDT | 92.00 | 1.02 | 0.88 | 1.04 | -0.30 | -22.73% | 9 | 1,884 | 34.33% |
| SBUX240913C00093000 | 2024-09-10 9:42AM EDT | 93.00 | 0.54 | 0.50 | 0.55 | -0.33 | -38.82% | 2,041 | 2,819 | 30.62% |
| SBUX240913C00094000 | 2024-09-10 9:35AM EDT | 94.00 | 0.43 | 0.30 | 0.35 | -0.05 | -10.42% | 43 | 936 | 31.93% |
| SBUX240913C00095000 | 2024-09-10 9:39AM EDT | 95.00 | 0.14 | 0.13 | 0.16 | -0.15 | -51.72% | 85 | 1,520 | 30.27% |
| SBUX240913C00096000 | 2024-09-10 9:35AM EDT | 96.00 | 0.12 | 0.06 | 0.09 | -0.04 | -25.00% | 13 | 885 | 31.25% |
| SBUX240913C00097000 | 2024-09-10 9:30AM EDT | 97.00 | 0.11 | 0.04 | 0.08 | +0.01 | +10.00% | 2 | 511 | 35.35% |
| SBUX240913C00098000 | 2024-09-09 2:52PM EDT | 98.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 102 | 462 | 40.04% |
| SBUX240913C00099000 | 2024-09-09 2:25PM EDT | 99.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 14 | 434 | 41.02% |
| SBUX240913C00100000 | 2024-09-10 9:36AM EDT | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 928 | 41.80% |
| SBUX240913C00101000 | 2024-09-10 9:41AM EDT | 101.00 | 0.01 | 0.01 | 0.70 | -0.02 | -40.00% | 1 | 259 | 74.41% |
| SBUX240913C00102000 | 2024-09-09 3:30PM EDT | 102.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 4 | 110 | 63.67% |
| SBUX240913C00103000 | 2024-09-09 3:45PM EDT | 103.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 55 | 93 | 78.13% |
| SBUX240913C00104000 | 2024-09-05 10:30AM EDT | 104.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 89.36% |
| SBUX240913C00105000 | 2024-09-09 11:29AM EDT | 105.00 | 0.02 | 0.01 | 0.40 | 0.00 | - | 6 | 571 | 83.40% |
| SBUX240913C00106000 | 2024-09-05 11:24AM EDT | 106.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 62 | 63.67% |
| SBUX240913C00107000 | 2024-09-05 2:00PM EDT | 107.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 36 | 84.96% |
| SBUX240913C00108000 | 2024-09-09 11:28AM EDT | 108.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 5 | 52 | 108.20% |
| SBUX240913C00109000 | 2024-09-09 3:32PM EDT | 109.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 390 | 756 | 71.88% |
| SBUX240913C00110000 | 2024-09-09 3:17PM EDT | 110.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 38 | 78 | 116.99% |
| SBUX240913C00115000 | 2024-09-09 2:12PM EDT | 115.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 30 | 368 | 137.79% |
| SBUX240913C00120000 | 2024-09-09 3:43PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 36 | 95.31% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240913P00055000 | 2024-08-15 12:44PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SBUX240913P00060000 | 2024-08-08 2:02PM EDT | 60.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 8 | 137.50% |
| SBUX240913P00063000 | 2024-09-04 1:46PM EDT | 63.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 274 | 295 | 140.63% |
| SBUX240913P00064000 | 2024-09-06 12:25PM EDT | 64.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 338 | 207.62% |
| SBUX240913P00065000 | 2024-09-04 1:47PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,063 | 1,178 | 50.00% |
| SBUX240913P00066000 | 2024-09-06 12:29PM EDT | 66.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 10 | 447 | 205.76% |
| SBUX240913P00067000 | 2024-09-04 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 49 | 185.16% |
| SBUX240913P00068000 | 2024-09-06 12:29PM EDT | 68.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 15 | 34 | 177.93% |
| SBUX240913P00069000 | 2024-09-06 12:25PM EDT | 69.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 44 | 63 | 116.41% |
| SBUX240913P00070000 | 2024-09-09 11:26AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 97 | 100.00% |
| SBUX240913P00071000 | 2024-09-09 9:46AM EDT | 71.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 237 | 115.63% |
| SBUX240913P00072000 | 2024-09-09 9:48AM EDT | 72.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 157 | 166 | 149.41% |
| SBUX240913P00073000 | 2024-09-09 9:48AM EDT | 73.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 913 | 966 | 142.38% |
| SBUX240913P00074000 | 2024-09-09 12:12PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 155 | 78.13% |
| SBUX240913P00075000 | 2024-09-09 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 363 | 418 | 100.39% |
| SBUX240913P00076000 | 2024-09-10 9:42AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| SBUX240913P00077000 | 2024-09-04 1:24PM EDT | 77.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 44 | 59.38% |
| SBUX240913P00078000 | 2024-09-09 12:01PM EDT | 78.00 | 0.02 | 0.01 | 0.70 | 0.00 | - | 10 | 53 | 108.59% |
| SBUX240913P00079000 | 2024-09-09 10:35AM EDT | 79.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 119 | 259 | 62.50% |
| SBUX240913P00080000 | 2024-09-09 3:02PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 53 | 880 | 57.81% |
| SBUX240913P00081000 | 2024-09-09 1:00PM EDT | 81.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 20 | 70 | 69.92% |
| SBUX240913P00082000 | 2024-09-09 1:57PM EDT | 82.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 62 | 697 | 55.47% |
| SBUX240913P00083000 | 2024-09-09 9:45AM EDT | 83.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 13 | 377 | 53.52% |
| SBUX240913P00084000 | 2024-09-09 3:14PM EDT | 84.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 27 | 186 | 49.61% |
| SBUX240913P00085000 | 2024-09-10 9:32AM EDT | 85.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 1,196 | 44.14% |
| SBUX240913P00086000 | 2024-09-10 9:30AM EDT | 86.00 | 0.06 | 0.06 | 0.32 | -0.02 | -25.00% | 2 | 145 | 52.15% |
| SBUX240913P00087000 | 2024-09-10 9:30AM EDT | 87.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 1 | 489 | 35.35% |
| SBUX240913P00088000 | 2024-09-09 3:55PM EDT | 88.00 | 0.17 | 0.13 | 0.18 | 0.00 | - | 245 | 1,581 | 31.35% |
| SBUX240913P00089000 | 2024-09-10 9:30AM EDT | 89.00 | 0.25 | 0.27 | 0.30 | 0.00 | - | 3 | 1,042 | 29.59% |
| SBUX240913P00090000 | 2024-09-10 9:36AM EDT | 90.00 | 0.35 | 0.39 | 0.45 | -0.05 | -12.50% | 20 | 3,707 | 26.42% |
| SBUX240913P00091000 | 2024-09-10 9:40AM EDT | 91.00 | 0.85 | 0.67 | 0.73 | +0.23 | +37.10% | 32 | 1,353 | 24.17% |
| SBUX240913P00092000 | 2024-09-10 9:39AM EDT | 92.00 | 1.12 | 1.11 | 1.21 | +0.14 | +14.29% | 22 | 2,183 | 23.10% |
| SBUX240913P00093000 | 2024-09-09 3:57PM EDT | 93.00 | 1.50 | 1.67 | 2.04 | 0.00 | - | 59 | 1,282 | 27.54% |
| SBUX240913P00094000 | 2024-09-09 3:59PM EDT | 94.00 | 2.18 | 1.89 | 2.81 | 0.00 | - | 49 | 598 | 26.86% |
| SBUX240913P00095000 | 2024-09-10 9:31AM EDT | 95.00 | 2.78 | 3.25 | 3.45 | -0.21 | -7.02% | 10 | 596 | 0.00% |
| SBUX240913P00096000 | 2024-09-10 9:37AM EDT | 96.00 | 4.20 | 3.75 | 4.45 | +0.41 | +10.82% | 40 | 298 | 0.00% |
| SBUX240913P00097000 | 2024-09-09 2:28PM EDT | 97.00 | 5.01 | 5.10 | 5.95 | 0.00 | - | 3 | 46 | 52.05% |
| SBUX240913P00098000 | 2024-09-09 3:49PM EDT | 98.00 | 5.60 | 5.80 | 6.40 | 0.00 | - | 23 | 78 | 0.00% |
| SBUX240913P00099000 | 2024-09-04 3:05PM EDT | 99.00 | 7.00 | 7.00 | 7.75 | 0.00 | - | 3 | 24 | 51.76% |
| SBUX240913P00100000 | 2024-09-09 3:45PM EDT | 100.00 | 7.75 | 8.25 | 8.75 | 0.00 | - | 2 | 18 | 56.64% |
| SBUX240913P00101000 | 2024-09-03 10:14AM EDT | 101.00 | 7.40 | 8.75 | 10.80 | 0.00 | - | 16 | 4 | 63.38% |
| SBUX240913P00102000 | 2024-09-06 10:26AM EDT | 102.00 | 11.50 | 10.15 | 10.50 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240913P00105000 | 2024-08-28 11:24AM EDT | 105.00 | 9.80 | 13.05 | 13.60 | 0.00 | - | 1 | 1 | 52.34% |
| SBUX240913P00108000 | 2024-08-14 1:55PM EDT | 108.00 | 14.67 | 15.60 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240913P00120000 | 2024-08-19 2:25PM EDT | 120.00 | 27.40 | 26.45 | 29.15 | 0.00 | - | 1 | 0 | 173.63% |
© 2024 Yahoo. All rights reserved.