Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00040000 | 2024-07-22 9:40AM EDT | 40.00 | 37.28 | 32.35 | 36.20 | 0.00 | - | 1 | 4 | 69.34% |
| SBUX241018C00045000 | 2024-07-02 12:14PM EDT | 45.00 | 32.05 | 27.45 | 31.30 | 0.00 | - | - | 1 | 61.72% |
| SBUX241018C00050000 | 2024-07-02 2:28PM EDT | 50.00 | 27.10 | 22.60 | 25.80 | 0.00 | - | 1 | 44 | 78.66% |
| SBUX241018C00055000 | 2024-07-25 10:06AM EDT | 55.00 | 21.10 | 19.20 | 21.30 | 0.00 | - | 13 | 113 | 56.69% |
| SBUX241018C00060000 | 2024-07-26 3:22PM EDT | 60.00 | 14.85 | 13.70 | 14.90 | -0.30 | -1.98% | 33 | 336 | 39.53% |
| SBUX241018C00065000 | 2024-07-26 11:59AM EDT | 65.00 | 11.25 | 9.30 | 11.10 | +1.25 | +12.50% | 34 | 676 | 40.80% |
| SBUX241018C00070000 | 2024-07-26 3:22PM EDT | 70.00 | 6.93 | 5.80 | 7.35 | +0.53 | +8.28% | 293 | 1,740 | 36.83% |
| SBUX241018C00075000 | 2024-07-26 3:59PM EDT | 75.00 | 4.00 | 3.95 | 4.05 | +0.15 | +3.90% | 376 | 2,936 | 31.64% |
| SBUX241018C00080000 | 2024-07-26 2:49PM EDT | 80.00 | 2.21 | 2.10 | 2.17 | +0.22 | +11.06% | 458 | 4,948 | 30.82% |
| SBUX241018C00085000 | 2024-07-26 2:58PM EDT | 85.00 | 1.04 | 1.03 | 1.12 | +0.05 | +5.05% | 509 | 7,827 | 30.96% |
| SBUX241018C00090000 | 2024-07-26 2:57PM EDT | 90.00 | 0.53 | 0.50 | 0.54 | +0.03 | +6.00% | 118 | 6,395 | 31.03% |
| SBUX241018C00095000 | 2024-07-26 3:55PM EDT | 95.00 | 0.27 | 0.25 | 0.29 | +0.01 | +3.85% | 135 | 3,282 | 32.18% |
| SBUX241018C00100000 | 2024-07-26 3:51PM EDT | 100.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 15 | 2,965 | 33.99% |
| SBUX241018C00105000 | 2024-07-26 11:54AM EDT | 105.00 | 0.12 | 0.06 | 0.15 | 0.00 | - | 4 | 1,753 | 37.21% |
| SBUX241018C00110000 | 2024-07-26 3:35PM EDT | 110.00 | 0.09 | 0.04 | 0.41 | 0.00 | - | 123 | 466 | 49.19% |
| SBUX241018C00115000 | 2024-07-25 1:15PM EDT | 115.00 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 120 | 351 | 41.02% |
| SBUX241018C00120000 | 2024-07-25 12:30PM EDT | 120.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 60 | 374 | 45.70% |
| SBUX241018C00125000 | 2024-07-25 3:22PM EDT | 125.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 171 | 317 | 49.51% |
| SBUX241018C00130000 | 2024-07-25 3:09PM EDT | 130.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 101 | 111 | 54.10% |
| SBUX241018C00135000 | 2024-07-25 12:53PM EDT | 135.00 | 0.02 | 0.01 | 0.54 | 0.00 | - | 50 | 160 | 63.43% |
| SBUX241018C00140000 | 2024-07-24 12:24PM EDT | 140.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 60 | 62 | 52.93% |
| SBUX241018C00145000 | 2024-07-24 12:20PM EDT | 145.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 59 | 53.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00040000 | 2024-07-26 12:48PM EDT | 40.00 | 0.03 | 0.02 | 0.38 | 0.00 | - | 2 | 56 | 67.97% |
| SBUX241018P00045000 | 2024-07-26 10:34AM EDT | 45.00 | 0.12 | 0.03 | 0.20 | +0.06 | +100.00% | 2 | 210 | 51.47% |
| SBUX241018P00050000 | 2024-07-26 10:09AM EDT | 50.00 | 0.12 | 0.09 | 0.20 | 0.00 | - | 5 | 490 | 46.00% |
| SBUX241018P00055000 | 2024-07-26 11:15AM EDT | 55.00 | 0.21 | 0.15 | 0.35 | -0.02 | -8.70% | 4 | 718 | 40.82% |
| SBUX241018P00060000 | 2024-07-26 12:35PM EDT | 60.00 | 0.47 | 0.47 | 0.52 | -0.08 | -14.55% | 50 | 1,568 | 34.28% |
| SBUX241018P00065000 | 2024-07-26 3:58PM EDT | 65.00 | 1.14 | 1.08 | 1.20 | -0.06 | -5.00% | 110 | 7,155 | 32.32% |
| SBUX241018P00070000 | 2024-07-26 3:54PM EDT | 70.00 | 2.40 | 2.38 | 2.45 | -0.21 | -8.05% | 160 | 8,099 | 30.26% |
| SBUX241018P00075000 | 2024-07-26 3:27PM EDT | 75.00 | 4.65 | 4.55 | 4.70 | -0.35 | -7.00% | 88 | 7,263 | 29.54% |
| SBUX241018P00080000 | 2024-07-26 3:28PM EDT | 80.00 | 7.68 | 6.80 | 8.40 | -0.08 | -1.03% | 2 | 1,448 | 33.01% |
| SBUX241018P00085000 | 2024-07-26 11:10AM EDT | 85.00 | 11.47 | 11.20 | 12.60 | -1.56 | -11.97% | 4 | 1,447 | 36.04% |
| SBUX241018P00090000 | 2024-07-24 11:25AM EDT | 90.00 | 15.75 | 15.35 | 18.50 | +0.09 | +0.57% | 1 | 797 | 52.32% |
| SBUX241018P00095000 | 2024-07-19 3:58PM EDT | 95.00 | 16.40 | 19.80 | 23.20 | 0.00 | - | 17 | 329 | 57.08% |
| SBUX241018P00100000 | 2024-06-21 10:56AM EDT | 100.00 | 20.07 | 19.05 | 22.15 | 0.00 | - | 1 | 1,468 | 0.00% |
| SBUX241018P00105000 | 2024-07-03 11:55AM EDT | 105.00 | 29.15 | 29.15 | 32.95 | 0.00 | - | 52 | 22 | 67.24% |
| SBUX241018P00110000 | 2024-07-16 12:45PM EDT | 110.00 | 35.70 | 34.25 | 38.05 | 0.00 | - | 1 | 2 | 73.88% |
| SBUX241018P00115000 | 2024-07-03 12:22PM EDT | 115.00 | 38.60 | 39.20 | 42.90 | 0.00 | - | 2 | 0 | 77.34% |
© 2024 Yahoo. All rights reserved.