Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240927C00060000 | 2024-08-13 9:48AM EDT | 60.00 | 34.00 | 38.30 | 40.60 | 0.00 | - | - | 0 | 182.62% |
| SBUX240927C00069000 | 2024-08-14 2:01PM EDT | 69.00 | 24.87 | 28.80 | 31.65 | 0.00 | - | 1 | 0 | 129.98% |
| SBUX240927C00070000 | 2024-09-12 10:43AM EDT | 70.00 | 27.86 | 27.90 | 30.00 | 0.00 | - | 3 | 3 | 111.52% |
| SBUX240927C00076000 | 2024-08-21 10:12AM EDT | 76.00 | 16.98 | 21.70 | 24.00 | 0.00 | - | 2 | 3 | 83.40% |
| SBUX240927C00077000 | 2024-09-12 12:53PM EDT | 77.00 | 21.80 | 21.25 | 23.65 | 0.00 | - | 1 | 13 | 105.08% |
| SBUX240927C00078000 | 2024-08-15 3:55PM EDT | 78.00 | 16.90 | 20.35 | 21.60 | 0.00 | - | 5 | 17 | 82.91% |
| SBUX240927C00079000 | 2024-08-28 10:02AM EDT | 79.00 | 18.51 | 17.95 | 19.95 | 0.00 | - | 1 | 5 | 78.13% |
| SBUX240927C00080000 | 2024-09-13 3:25PM EDT | 80.00 | 19.42 | 18.30 | 19.95 | +7.46 | +62.37% | 2 | 21 | 81.74% |
| SBUX240927C00081000 | 2024-09-13 3:03PM EDT | 81.00 | 18.15 | 17.30 | 18.00 | +1.96 | +12.11% | 1 | 7 | 52.54% |
| SBUX240927C00082000 | 2024-09-13 12:33PM EDT | 82.00 | 16.95 | 15.65 | 18.25 | +6.92 | +68.99% | 2 | 18 | 67.48% |
| SBUX240927C00083000 | 2024-09-13 12:45PM EDT | 83.00 | 15.93 | 14.90 | 15.95 | +3.50 | +28.16% | 1 | 3 | 63.97% |
| SBUX240927C00084000 | 2024-09-13 2:55PM EDT | 84.00 | 14.90 | 14.35 | 15.00 | +3.45 | +30.13% | 3 | 21 | 62.40% |
| SBUX240927C00085000 | 2024-09-12 10:31AM EDT | 85.00 | 13.40 | 12.75 | 15.00 | 0.00 | - | 1 | 41 | 54.05% |
| SBUX240927C00086000 | 2024-08-30 10:55AM EDT | 86.00 | 9.92 | 11.70 | 12.95 | 0.00 | - | 1 | 11 | 53.52% |
| SBUX240927C00087000 | 2024-09-13 3:36PM EDT | 87.00 | 12.15 | 11.40 | 12.00 | +1.07 | +9.66% | 1 | 13 | 51.71% |
| SBUX240927C00088000 | 2024-09-12 3:35PM EDT | 88.00 | 11.25 | 10.00 | 12.90 | 0.00 | - | 1 | 76 | 60.11% |
| SBUX240927C00089000 | 2024-09-11 12:54PM EDT | 89.00 | 7.55 | 9.20 | 10.00 | 0.00 | - | 1 | 5 | 44.58% |
| SBUX240927C00090000 | 2024-09-13 3:59PM EDT | 90.00 | 8.90 | 7.85 | 9.05 | -0.20 | -2.20% | 99 | 67 | 42.38% |
| SBUX240927C00091000 | 2024-09-13 1:53PM EDT | 91.00 | 8.20 | 7.20 | 8.10 | -0.25 | -2.96% | 3 | 109 | 39.94% |
| SBUX240927C00092000 | 2024-09-13 2:29PM EDT | 92.00 | 7.17 | 6.40 | 7.15 | +0.11 | +1.56% | 9 | 243 | 37.31% |
| SBUX240927C00093000 | 2024-09-13 12:54PM EDT | 93.00 | 6.32 | 5.85 | 6.20 | +0.32 | +5.33% | 9 | 98 | 34.42% |
| SBUX240927C00094000 | 2024-09-13 11:41AM EDT | 94.00 | 5.39 | 5.15 | 5.30 | -0.54 | -9.11% | 35 | 148 | 32.28% |
| SBUX240927C00095000 | 2024-09-13 3:03PM EDT | 95.00 | 4.45 | 4.15 | 4.45 | -0.55 | -11.00% | 30 | 837 | 30.52% |
| SBUX240927C00096000 | 2024-09-13 2:49PM EDT | 96.00 | 3.66 | 3.55 | 3.70 | -0.46 | -11.17% | 61 | 321 | 29.74% |
| SBUX240927C00097000 | 2024-09-13 2:18PM EDT | 97.00 | 3.14 | 2.72 | 2.96 | -0.23 | -6.82% | 27 | 170 | 28.27% |
| SBUX240927C00098000 | 2024-09-13 3:25PM EDT | 98.00 | 2.30 | 2.24 | 2.35 | -0.43 | -15.75% | 31 | 889 | 27.74% |
| SBUX240927C00099000 | 2024-09-13 3:40PM EDT | 99.00 | 1.85 | 1.72 | 1.81 | -0.36 | -16.29% | 172 | 183 | 27.12% |
| SBUX240927C00100000 | 2024-09-13 3:53PM EDT | 100.00 | 1.38 | 1.23 | 1.36 | -0.44 | -24.18% | 100 | 550 | 26.69% |
| SBUX240927C00101000 | 2024-09-13 3:29PM EDT | 101.00 | 0.97 | 0.89 | 1.20 | -0.49 | -33.56% | 100 | 856 | 29.35% |
| SBUX240927C00102000 | 2024-09-13 3:36PM EDT | 102.00 | 0.74 | 0.63 | 0.96 | -0.25 | -25.25% | 95 | 381 | 30.13% |
| SBUX240927C00103000 | 2024-09-13 1:46PM EDT | 103.00 | 0.53 | 0.45 | 0.52 | -0.23 | -30.26% | 26 | 153 | 26.37% |
| SBUX240927C00104000 | 2024-09-13 3:19PM EDT | 104.00 | 0.38 | 0.26 | 0.38 | -0.15 | -28.30% | 14 | 47 | 26.81% |
| SBUX240927C00105000 | 2024-09-13 12:34PM EDT | 105.00 | 0.25 | 0.23 | 0.28 | -0.16 | -39.02% | 63 | 869 | 27.34% |
| SBUX240927C00106000 | 2024-09-13 2:48PM EDT | 106.00 | 0.20 | 0.17 | 0.21 | -0.10 | -33.33% | 10 | 44 | 28.03% |
| SBUX240927C00107000 | 2024-09-13 2:16PM EDT | 107.00 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 12 | 305 | 28.81% |
| SBUX240927C00108000 | 2024-09-13 11:45AM EDT | 108.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 10 | 316 | 29.93% |
| SBUX240927C00109000 | 2024-09-13 11:00AM EDT | 109.00 | 0.09 | 0.05 | 0.75 | -0.04 | -30.77% | 18 | 59 | 50.73% |
| SBUX240927C00110000 | 2024-09-13 11:00AM EDT | 110.00 | 0.09 | 0.04 | 0.34 | -0.01 | -10.00% | 9 | 311 | 42.87% |
| SBUX240927C00115000 | 2024-09-12 11:21AM EDT | 115.00 | 0.22 | 0.02 | 0.25 | 0.00 | - | 1 | 73 | 51.56% |
| SBUX240927C00120000 | 2024-09-13 11:47AM EDT | 120.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 1 | 24 | 47.66% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240927P00045000 | 2024-09-03 3:38PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 227.54% |
| SBUX240927P00055000 | 2024-09-04 1:01PM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 243 | 453 | 175.20% |
| SBUX240927P00060000 | 2024-09-09 2:32PM EDT | 60.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 30 | 232 | 130.08% |
| SBUX240927P00064000 | 2024-09-09 10:53AM EDT | 64.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 96 | 98 | 150.98% |
| SBUX240927P00065000 | 2024-09-09 10:44AM EDT | 65.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 135 | 136 | 146.48% |
| SBUX240927P00066000 | 2024-09-09 10:52AM EDT | 66.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 20 | 20 | 127.34% |
| SBUX240927P00067000 | 2024-08-13 1:30PM EDT | 67.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 8 | 6 | 100.00% |
| SBUX240927P00068000 | 2024-09-12 10:13AM EDT | 68.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 90 | 93 | 119.34% |
| SBUX240927P00069000 | 2024-09-12 10:47AM EDT | 69.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 68 | 74 | 93.36% |
| SBUX240927P00070000 | 2024-09-03 11:37AM EDT | 70.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 15 | 37 | 88.67% |
| SBUX240927P00071000 | 2024-08-22 10:09AM EDT | 71.00 | 0.07 | 0.00 | 1.49 | 0.00 | - | 3 | 7 | 125.39% |
| SBUX240927P00072000 | 2024-08-13 9:30AM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| SBUX240927P00073000 | 2024-08-20 11:44AM EDT | 73.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 81.45% |
| SBUX240927P00074000 | 2024-09-10 10:56AM EDT | 74.00 | 0.13 | 0.00 | 1.29 | 0.00 | - | 2 | 13 | 108.79% |
| SBUX240927P00075000 | 2024-09-13 2:48PM EDT | 75.00 | 0.04 | 0.03 | 0.20 | +0.01 | +33.33% | 32 | 188 | 74.02% |
| SBUX240927P00076000 | 2024-09-13 2:33PM EDT | 76.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 9 | 58.59% |
| SBUX240927P00077000 | 2024-09-12 12:21PM EDT | 77.00 | 0.06 | 0.00 | 1.70 | 0.00 | - | 4 | 94 | 104.10% |
| SBUX240927P00078000 | 2024-09-12 12:22PM EDT | 78.00 | 0.29 | 0.03 | 0.45 | 0.00 | - | 8 | 61 | 74.22% |
| SBUX240927P00079000 | 2024-09-12 12:00PM EDT | 79.00 | 0.10 | 0.01 | 1.31 | 0.00 | - | 9 | 98 | 89.45% |
| SBUX240927P00080000 | 2024-09-13 2:20PM EDT | 80.00 | 0.06 | 0.06 | 0.20 | -0.02 | -25.00% | 13 | 493 | 60.16% |
| SBUX240927P00081000 | 2024-09-13 11:16AM EDT | 81.00 | 0.14 | 0.03 | 0.20 | -0.11 | -44.00% | 2 | 54 | 55.86% |
| SBUX240927P00082000 | 2024-09-12 3:53PM EDT | 82.00 | 0.08 | 0.05 | 1.33 | -0.01 | -11.11% | 1 | 350 | 78.71% |
| SBUX240927P00083000 | 2024-09-13 10:19AM EDT | 83.00 | 0.07 | 0.04 | 0.45 | -0.05 | -41.67% | 13 | 212 | 57.91% |
| SBUX240927P00084000 | 2024-09-13 2:08PM EDT | 84.00 | 0.09 | 0.04 | 0.11 | -0.02 | -18.18% | 8 | 139 | 46.68% |
| SBUX240927P00085000 | 2024-09-13 3:42PM EDT | 85.00 | 0.08 | 0.06 | 0.25 | -0.03 | -27.27% | 10 | 1,262 | 51.66% |
| SBUX240927P00086000 | 2024-09-13 3:18PM EDT | 86.00 | 0.09 | 0.04 | 0.59 | -0.05 | -35.71% | 67 | 228 | 51.07% |
| SBUX240927P00087000 | 2024-09-13 2:16PM EDT | 87.00 | 0.11 | 0.05 | 0.19 | -0.04 | -26.67% | 17 | 283 | 42.48% |
| SBUX240927P00088000 | 2024-09-13 3:46PM EDT | 88.00 | 0.11 | 0.10 | 0.39 | -0.04 | -26.67% | 10 | 330 | 46.88% |
| SBUX240927P00089000 | 2024-09-13 1:41PM EDT | 89.00 | 0.13 | 0.10 | 0.16 | -0.03 | -18.75% | 99 | 2,143 | 34.86% |
| SBUX240927P00090000 | 2024-09-13 3:59PM EDT | 90.00 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 361 | 1,330 | 32.23% |
| SBUX240927P00091000 | 2024-09-13 2:16PM EDT | 91.00 | 0.22 | 0.17 | 0.22 | -0.01 | -4.35% | 99 | 242 | 31.06% |
| SBUX240927P00092000 | 2024-09-13 3:50PM EDT | 92.00 | 0.53 | 0.23 | 0.27 | +0.25 | +89.29% | 45 | 1,265 | 29.40% |
| SBUX240927P00093000 | 2024-09-13 3:43PM EDT | 93.00 | 0.34 | 0.31 | 0.48 | -0.07 | -17.07% | 405 | 443 | 31.20% |
| SBUX240927P00094000 | 2024-09-13 3:40PM EDT | 94.00 | 0.44 | 0.43 | 0.47 | -0.05 | -10.20% | 161 | 681 | 27.10% |
| SBUX240927P00095000 | 2024-09-13 3:53PM EDT | 95.00 | 0.63 | 0.59 | 0.65 | -0.06 | -8.70% | 61 | 799 | 26.51% |
| SBUX240927P00096000 | 2024-09-13 3:19PM EDT | 96.00 | 0.84 | 0.82 | 0.97 | +0.04 | +5.00% | 462 | 668 | 27.27% |
| SBUX240927P00097000 | 2024-09-13 3:55PM EDT | 97.00 | 1.11 | 1.11 | 1.20 | 0.00 | - | 330 | 211 | 25.56% |
| SBUX240927P00098000 | 2024-09-13 3:48PM EDT | 98.00 | 1.46 | 1.38 | 1.74 | +0.05 | +3.55% | 296 | 220 | 27.20% |
| SBUX240927P00099000 | 2024-09-13 3:55PM EDT | 99.00 | 2.00 | 1.95 | 2.06 | +0.15 | +8.11% | 225 | 90 | 24.71% |
| SBUX240927P00100000 | 2024-09-13 3:48PM EDT | 100.00 | 2.43 | 2.39 | 2.68 | -0.02 | -0.82% | 55 | 338 | 25.15% |
| SBUX240927P00101000 | 2024-09-13 11:47AM EDT | 101.00 | 3.05 | 3.15 | 4.90 | -0.54 | -15.04% | 1 | 34 | 47.31% |
| SBUX240927P00102000 | 2024-09-11 1:49PM EDT | 102.00 | 5.70 | 3.85 | 4.80 | 0.00 | - | 1 | 1 | 36.45% |
| SBUX240927P00103000 | 2024-09-03 2:26PM EDT | 103.00 | 9.45 | 3.70 | 5.50 | 0.00 | - | 29 | 0 | 36.04% |
| SBUX240927P00104000 | 2024-09-12 2:39PM EDT | 104.00 | 5.40 | 5.55 | 6.25 | 0.00 | - | 3 | 6 | 35.60% |
| SBUX240927P00105000 | 2024-09-12 2:52PM EDT | 105.00 | 6.35 | 5.45 | 6.90 | 0.00 | - | 48 | 21 | 32.03% |
| SBUX240927P00106000 | 2024-09-03 2:21PM EDT | 106.00 | 12.35 | 7.40 | 7.85 | 0.00 | - | 10 | 0 | 33.99% |
© 2024 Yahoo. All rights reserved.