Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241025C00075000 | 2024-10-11 10:23AM EDT | 75.00 | 20.46 | 20.55 | 21.70 | -1.94 | -8.66% | 1 | 3 | 89.84% |
| SBUX241025C00080000 | 2024-10-11 1:18PM EDT | 80.00 | 15.63 | 15.60 | 15.85 | +0.54 | +3.58% | 3 | 20 | 53.81% |
| SBUX241025C00081000 | 2024-10-08 10:04AM EDT | 81.00 | 15.39 | 14.60 | 14.80 | 0.00 | - | 1 | 3 | 54.69% |
| SBUX241025C00082000 | 2024-10-11 10:19AM EDT | 82.00 | 13.37 | 13.35 | 14.00 | -1.95 | -12.73% | 2 | 1 | 59.28% |
| SBUX241025C00083000 | 2024-10-04 12:52PM EDT | 83.00 | 13.46 | 12.60 | 13.85 | 0.00 | - | 1 | 1 | 62.50% |
| SBUX241025C00085000 | 2024-10-11 2:39PM EDT | 85.00 | 10.92 | 10.65 | 11.90 | +1.08 | +10.98% | 1 | 4,008 | 56.06% |
| SBUX241025C00086000 | 2024-10-08 10:06AM EDT | 86.00 | 10.04 | 9.70 | 10.20 | 0.00 | - | 1 | 2 | 50.29% |
| SBUX241025C00087000 | 2024-09-20 1:04PM EDT | 87.00 | 9.89 | 8.70 | 10.90 | 0.00 | - | 2 | 2 | 59.18% |
| SBUX241025C00088000 | 2024-10-11 10:27AM EDT | 88.00 | 7.75 | 7.75 | 7.95 | -0.79 | -9.25% | 1 | 5 | 36.33% |
| SBUX241025C00089000 | 2024-09-27 3:03PM EDT | 89.00 | 9.66 | 6.80 | 7.05 | 0.00 | - | 2 | 2 | 35.21% |
| SBUX241025C00090000 | 2024-10-11 2:56PM EDT | 90.00 | 6.20 | 5.90 | 6.15 | +1.40 | +29.17% | 7 | 52 | 33.55% |
| SBUX241025C00091000 | 2024-10-07 12:08PM EDT | 91.00 | 5.65 | 5.00 | 5.70 | 0.00 | - | 6 | 39 | 39.38% |
| SBUX241025C00092000 | 2024-10-11 2:56PM EDT | 92.00 | 4.46 | 3.50 | 4.35 | +0.66 | +17.37% | 1 | 21 | 28.91% |
| SBUX241025C00093000 | 2024-10-10 3:38PM EDT | 93.00 | 2.42 | 3.40 | 3.55 | 0.00 | - | 23 | 67 | 27.49% |
| SBUX241025C00094000 | 2024-10-11 1:33PM EDT | 94.00 | 2.68 | 2.69 | 2.82 | +0.76 | +39.58% | 27 | 129 | 26.29% |
| SBUX241025C00095000 | 2024-10-11 2:36PM EDT | 95.00 | 2.15 | 2.08 | 2.19 | +0.75 | +53.57% | 85 | 190 | 25.56% |
| SBUX241025C00096000 | 2024-10-11 3:28PM EDT | 96.00 | 1.64 | 1.56 | 1.70 | +0.52 | +46.43% | 165 | 361 | 25.61% |
| SBUX241025C00097000 | 2024-10-11 3:38PM EDT | 97.00 | 1.19 | 1.14 | 1.23 | +0.39 | +48.75% | 331 | 914 | 24.81% |
| SBUX241025C00098000 | 2024-10-11 3:25PM EDT | 98.00 | 0.88 | 0.82 | 0.88 | +0.33 | +60.00% | 236 | 316 | 24.51% |
| SBUX241025C00099000 | 2024-10-11 3:27PM EDT | 99.00 | 0.60 | 0.57 | 0.63 | +0.17 | +39.53% | 410 | 2,346 | 24.61% |
| SBUX241025C00100000 | 2024-10-11 3:27PM EDT | 100.00 | 0.43 | 0.39 | 0.44 | +0.17 | +65.38% | 217 | 633 | 24.71% |
| SBUX241025C00101000 | 2024-10-11 3:57PM EDT | 101.00 | 0.28 | 0.27 | 0.34 | +0.08 | +40.00% | 113 | 459 | 25.73% |
| SBUX241025C00102000 | 2024-10-11 3:26PM EDT | 102.00 | 0.21 | 0.18 | 0.22 | +0.02 | +10.53% | 37 | 283 | 25.49% |
| SBUX241025C00103000 | 2024-10-11 11:09AM EDT | 103.00 | 0.17 | 0.13 | 0.16 | +0.05 | +41.67% | 11 | 229 | 26.12% |
| SBUX241025C00104000 | 2024-10-11 3:25PM EDT | 104.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 8 | 291 | 26.95% |
| SBUX241025C00105000 | 2024-10-11 3:35PM EDT | 105.00 | 0.09 | 0.07 | 0.15 | 0.00 | - | 18 | 619 | 30.66% |
| SBUX241025C00106000 | 2024-10-11 1:16PM EDT | 106.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 28 | 47 | 31.54% |
| SBUX241025C00107000 | 2024-10-11 10:36AM EDT | 107.00 | 0.09 | 0.02 | 0.26 | 0.00 | - | 16 | 42 | 39.89% |
| SBUX241025C00108000 | 2024-10-11 3:26PM EDT | 108.00 | 0.04 | 0.02 | 0.27 | -0.01 | -20.00% | 15 | 15 | 42.73% |
| SBUX241025C00109000 | 2024-10-11 12:35PM EDT | 109.00 | 0.05 | 0.02 | 0.13 | -0.02 | -28.57% | 12 | 37 | 38.77% |
| SBUX241025C00110000 | 2024-10-11 12:36PM EDT | 110.00 | 0.04 | 0.03 | 0.14 | -0.09 | -69.23% | 6 | 343 | 41.50% |
| SBUX241025C00115000 | 2024-10-08 12:45PM EDT | 115.00 | 0.03 | 0.02 | 0.70 | -0.02 | -40.00% | 1 | 33 | 62.35% |
| SBUX241025C00120000 | 2024-10-10 2:03PM EDT | 120.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 5 | 14 | 78.42% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241025P00050000 | 2024-10-02 10:18AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 83 | 115.63% |
| SBUX241025P00055000 | 2024-10-02 9:39AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 103.91% |
| SBUX241025P00060000 | 2024-10-09 11:00AM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 343 | 89.06% |
| SBUX241025P00065000 | 2024-10-01 2:15PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 78.91% |
| SBUX241025P00070000 | 2024-09-30 3:07PM EDT | 70.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 100 | 76.56% |
| SBUX241025P00075000 | 2024-10-10 3:04PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 3,707 | 51.95% |
| SBUX241025P00080000 | 2024-10-11 1:20PM EDT | 80.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 6 | 90 | 43.36% |
| SBUX241025P00081000 | 2024-10-02 3:49PM EDT | 81.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 8 | 54 | 40.82% |
| SBUX241025P00082000 | 2024-10-11 2:14PM EDT | 82.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 11 | 52 | 40.23% |
| SBUX241025P00083000 | 2024-10-11 1:18PM EDT | 83.00 | 0.05 | 0.03 | 0.06 | -0.20 | -80.00% | 2 | 37 | 36.72% |
| SBUX241025P00084000 | 2024-10-11 1:17PM EDT | 84.00 | 0.07 | 0.03 | 0.10 | -0.23 | -76.67% | 2 | 99 | 37.11% |
| SBUX241025P00085000 | 2024-10-11 3:31PM EDT | 85.00 | 0.07 | 0.07 | 0.20 | -0.04 | -36.36% | 30 | 4,249 | 39.55% |
| SBUX241025P00086000 | 2024-10-11 1:36PM EDT | 86.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 1 | 68 | 31.45% |
| SBUX241025P00087000 | 2024-10-11 9:30AM EDT | 87.00 | 0.19 | 0.09 | 0.39 | -0.02 | -9.52% | 5 | 253 | 39.60% |
| SBUX241025P00088000 | 2024-10-11 3:48PM EDT | 88.00 | 0.14 | 0.13 | 0.17 | -0.17 | -54.84% | 5 | 222 | 28.96% |
| SBUX241025P00089000 | 2024-10-11 2:30PM EDT | 89.00 | 0.18 | 0.18 | 0.22 | -0.23 | -56.10% | 9 | 381 | 27.59% |
| SBUX241025P00090000 | 2024-10-11 3:58PM EDT | 90.00 | 0.27 | 0.26 | 0.32 | -0.26 | -49.06% | 784 | 873 | 27.10% |
| SBUX241025P00091000 | 2024-10-11 3:08PM EDT | 91.00 | 0.35 | 0.36 | 0.41 | -0.39 | -52.70% | 29 | 2,187 | 25.59% |
| SBUX241025P00092000 | 2024-10-11 3:35PM EDT | 92.00 | 0.56 | 0.52 | 0.59 | -0.44 | -44.00% | 73 | 142 | 25.22% |
| SBUX241025P00093000 | 2024-10-11 2:17PM EDT | 93.00 | 0.68 | 0.73 | 0.81 | -0.66 | -49.25% | 28 | 341 | 24.51% |
| SBUX241025P00094000 | 2024-10-11 3:58PM EDT | 94.00 | 1.07 | 1.00 | 1.11 | -0.73 | -40.56% | 229 | 277 | 24.02% |
| SBUX241025P00095000 | 2024-10-11 3:58PM EDT | 95.00 | 1.49 | 1.27 | 1.48 | -0.79 | -34.65% | 334 | 973 | 23.39% |
| SBUX241025P00096000 | 2024-10-11 3:17PM EDT | 96.00 | 1.92 | 1.81 | 1.97 | -1.02 | -34.69% | 188 | 117 | 23.19% |
| SBUX241025P00097000 | 2024-10-11 2:48PM EDT | 97.00 | 2.37 | 2.36 | 2.57 | -1.13 | -32.29% | 10 | 299 | 23.27% |
| SBUX241025P00098000 | 2024-10-10 3:59PM EDT | 98.00 | 4.45 | 3.10 | 3.25 | 0.00 | - | 54 | 363 | 23.29% |
| SBUX241025P00099000 | 2024-10-11 3:37PM EDT | 99.00 | 3.89 | 3.80 | 4.00 | +0.35 | +9.89% | 6 | 67 | 23.22% |
| SBUX241025P00100000 | 2024-10-11 11:04AM EDT | 100.00 | 4.72 | 4.70 | 4.85 | -1.18 | -20.00% | 7 | 135 | 23.88% |
| SBUX241025P00101000 | 2024-10-10 11:06AM EDT | 101.00 | 6.43 | 5.05 | 6.65 | 0.00 | - | 1 | 25 | 41.92% |
| SBUX241025P00102000 | 2024-10-09 1:08PM EDT | 102.00 | 6.19 | 5.65 | 6.70 | 0.00 | - | 1 | 4 | 26.37% |
| SBUX241025P00104000 | 2024-10-01 10:44AM EDT | 104.00 | 7.60 | 8.20 | 8.65 | 0.00 | - | 3 | 6 | 30.18% |
| SBUX241025P00105000 | 2024-10-01 12:33PM EDT | 105.00 | 8.15 | 8.80 | 9.70 | 0.00 | - | 1 | 50 | 34.47% |
| SBUX241025P00108000 | 2024-10-10 9:36AM EDT | 108.00 | 13.35 | 11.90 | 12.90 | 0.00 | - | 3 | 1 | 48.54% |
| SBUX241025P00110000 | 2024-10-03 2:56PM EDT | 110.00 | 14.10 | 14.35 | 15.00 | 0.00 | - | 25 | 10 | 56.59% |
© 2024 Yahoo. All rights reserved.