Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241101C00075000 | 2024-09-19 1:29PM EDT | 75.00 | 22.62 | 19.35 | 22.35 | 0.00 | - | - | 3 | 63.18% |
| SBUX241101C00080000 | 2024-10-10 9:48AM EDT | 80.00 | 15.34 | 14.85 | 17.20 | 0.00 | - | 1 | 20 | 54.98% |
| SBUX241101C00085000 | 2024-10-11 9:39AM EDT | 85.00 | 10.60 | 10.75 | 11.65 | -0.64 | -5.69% | 4 | 5 | 52.88% |
| SBUX241101C00086000 | 2024-09-23 11:22AM EDT | 86.00 | 10.33 | 9.80 | 11.30 | 0.00 | - | 3 | 8 | 59.79% |
| SBUX241101C00087000 | 2024-10-09 2:26PM EDT | 87.00 | 9.95 | 9.00 | 10.35 | 0.00 | - | 1 | 5 | 56.67% |
| SBUX241101C00089000 | 2024-09-18 9:49AM EDT | 89.00 | 9.63 | 7.50 | 8.35 | 0.00 | - | - | 1 | 48.80% |
| SBUX241101C00090000 | 2024-10-11 2:56PM EDT | 90.00 | 7.25 | 6.95 | 7.15 | -0.18 | -2.42% | 22 | 16 | 42.14% |
| SBUX241101C00091000 | 2024-10-11 9:39AM EDT | 91.00 | 6.00 | 5.50 | 6.45 | +0.65 | +12.15% | 1 | 7 | 41.97% |
| SBUX241101C00092000 | 2024-10-11 10:10AM EDT | 92.00 | 5.10 | 5.15 | 6.80 | +0.40 | +8.51% | 1 | 14 | 53.74% |
| SBUX241101C00093000 | 2024-10-11 12:16PM EDT | 93.00 | 4.84 | 4.90 | 6.15 | +0.78 | +19.21% | 1 | 43 | 52.88% |
| SBUX241101C00094000 | 2024-10-11 11:56AM EDT | 94.00 | 4.56 | 4.30 | 4.55 | +1.00 | +28.09% | 88 | 130 | 41.07% |
| SBUX241101C00095000 | 2024-10-11 1:35PM EDT | 95.00 | 3.81 | 3.70 | 3.95 | +0.52 | +15.81% | 75 | 84 | 40.26% |
| SBUX241101C00096000 | 2024-10-11 2:10PM EDT | 96.00 | 3.50 | 2.60 | 3.45 | +1.32 | +60.55% | 6 | 70 | 40.06% |
| SBUX241101C00097000 | 2024-10-11 2:11PM EDT | 97.00 | 3.05 | 1.84 | 2.98 | +0.71 | +30.34% | 1 | 166 | 39.73% |
| SBUX241101C00098000 | 2024-10-11 12:54PM EDT | 98.00 | 2.40 | 2.35 | 2.58 | +0.41 | +20.60% | 8 | 1,497 | 39.70% |
| SBUX241101C00099000 | 2024-10-11 11:56AM EDT | 99.00 | 2.14 | 1.96 | 2.22 | +0.44 | +25.88% | 5 | 821 | 39.67% |
| SBUX241101C00100000 | 2024-10-11 3:38PM EDT | 100.00 | 1.77 | 1.31 | 1.95 | +0.37 | +26.43% | 23 | 237 | 40.26% |
| SBUX241101C00101000 | 2024-10-11 3:53PM EDT | 101.00 | 1.53 | 1.40 | 1.55 | +0.36 | +30.77% | 15 | 226 | 38.79% |
| SBUX241101C00102000 | 2024-10-11 3:32PM EDT | 102.00 | 1.25 | 1.16 | 1.31 | +0.22 | +21.36% | 52 | 65 | 38.82% |
| SBUX241101C00103000 | 2024-10-11 2:09PM EDT | 103.00 | 1.07 | 0.93 | 1.10 | +0.26 | +32.10% | 48 | 69 | 38.87% |
| SBUX241101C00104000 | 2024-10-10 12:56PM EDT | 104.00 | 0.70 | 0.61 | 0.92 | 0.00 | - | 3 | 15 | 38.92% |
| SBUX241101C00105000 | 2024-10-11 3:13PM EDT | 105.00 | 0.73 | 0.64 | 0.78 | +0.13 | +21.67% | 46 | 270 | 39.21% |
| SBUX241101C00106000 | 2024-10-11 2:04PM EDT | 106.00 | 0.55 | 0.45 | 0.66 | +0.03 | +5.77% | 38 | 46 | 39.50% |
| SBUX241101C00107000 | 2024-10-10 12:34PM EDT | 107.00 | 0.38 | 0.42 | 0.73 | 0.00 | - | 14 | 38 | 43.21% |
| SBUX241101C00108000 | 2024-10-10 2:13PM EDT | 108.00 | 0.37 | 0.35 | 0.47 | 0.00 | - | 4 | 30 | 40.09% |
| SBUX241101C00109000 | 2024-10-07 3:47PM EDT | 109.00 | 0.54 | 0.24 | 0.41 | 0.00 | - | 2 | 24 | 40.77% |
| SBUX241101C00110000 | 2024-10-11 3:09PM EDT | 110.00 | 0.30 | 0.22 | 0.34 | +0.11 | +57.89% | 37 | 290 | 40.87% |
| SBUX241101C00115000 | 2024-10-11 3:26PM EDT | 115.00 | 0.11 | 0.06 | 0.34 | 0.00 | - | 8 | 25 | 50.29% |
| SBUX241101C00120000 | 2024-10-11 1:56PM EDT | 120.00 | 0.08 | 0.03 | 0.10 | -0.13 | -61.90% | 204 | 28 | 47.27% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241101P00065000 | 2024-09-19 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 60.94% |
| SBUX241101P00070000 | 2024-10-11 2:14PM EDT | 70.00 | 0.05 | 0.00 | 0.21 | -0.02 | -28.57% | 2 | 2 | 64.65% |
| SBUX241101P00075000 | 2024-10-11 2:12PM EDT | 75.00 | 0.14 | 0.04 | 0.27 | +0.01 | +7.69% | 4 | 58 | 55.66% |
| SBUX241101P00080000 | 2024-10-11 3:39PM EDT | 80.00 | 0.23 | 0.17 | 0.30 | -0.01 | -4.17% | 19 | 401 | 49.27% |
| SBUX241101P00084000 | 2024-10-11 12:23PM EDT | 84.00 | 0.37 | 0.37 | 0.50 | -0.22 | -37.29% | 4 | 57 | 43.80% |
| SBUX241101P00085000 | 2024-10-11 3:39PM EDT | 85.00 | 0.48 | 0.44 | 0.50 | -0.23 | -32.39% | 31 | 593 | 40.82% |
| SBUX241101P00086000 | 2024-10-11 10:38AM EDT | 86.00 | 0.62 | 0.51 | 0.62 | -0.24 | -27.91% | 32 | 28 | 40.43% |
| SBUX241101P00087000 | 2024-10-11 3:39PM EDT | 87.00 | 0.72 | 0.62 | 1.32 | -0.29 | -28.71% | 2 | 73 | 49.44% |
| SBUX241101P00088000 | 2024-10-11 3:38PM EDT | 88.00 | 0.87 | 0.82 | 0.94 | -0.33 | -27.50% | 6 | 77 | 39.80% |
| SBUX241101P00089000 | 2024-10-11 12:23PM EDT | 89.00 | 1.08 | 0.82 | 1.11 | -0.42 | -28.00% | 4 | 125 | 38.97% |
| SBUX241101P00090000 | 2024-10-11 3:45PM EDT | 90.00 | 1.30 | 1.15 | 1.34 | -0.46 | -26.14% | 112 | 1,075 | 38.57% |
| SBUX241101P00091000 | 2024-10-11 3:09PM EDT | 91.00 | 1.49 | 1.44 | 1.64 | -0.61 | -29.05% | 3 | 291 | 38.65% |
| SBUX241101P00092000 | 2024-10-11 12:52PM EDT | 92.00 | 1.87 | 1.64 | 1.90 | -0.56 | -23.05% | 3 | 229 | 37.72% |
| SBUX241101P00093000 | 2024-10-11 12:52PM EDT | 93.00 | 2.20 | 2.00 | 2.26 | -0.47 | -17.60% | 114 | 341 | 37.53% |
| SBUX241101P00094000 | 2024-10-11 3:56PM EDT | 94.00 | 2.66 | 2.00 | 2.68 | -0.64 | -19.39% | 12 | 63 | 37.50% |
| SBUX241101P00095000 | 2024-10-11 3:32PM EDT | 95.00 | 3.07 | 2.85 | 3.30 | -0.84 | -21.48% | 23 | 140 | 39.16% |
| SBUX241101P00096000 | 2024-10-11 10:46AM EDT | 96.00 | 3.40 | 3.30 | 3.65 | -0.70 | -17.07% | 1 | 96 | 37.33% |
| SBUX241101P00097000 | 2024-10-10 2:53PM EDT | 97.00 | 4.00 | 3.20 | 4.20 | -0.95 | -19.19% | 3 | 171 | 37.21% |
| SBUX241101P00098000 | 2024-10-10 2:50PM EDT | 98.00 | 5.60 | 4.00 | 4.80 | 0.00 | - | 1 | 178 | 37.13% |
| SBUX241101P00099000 | 2024-10-10 3:04PM EDT | 99.00 | 6.40 | 4.55 | 6.15 | 0.00 | - | 3 | 72 | 45.17% |
| SBUX241101P00100000 | 2024-10-10 11:32AM EDT | 100.00 | 6.30 | 5.50 | 7.05 | 0.00 | - | 61 | 47 | 47.90% |
| SBUX241101P00101000 | 2024-10-10 3:39PM EDT | 101.00 | 7.96 | 5.50 | 6.80 | 0.00 | - | 1 | 6 | 36.21% |
| SBUX241101P00107000 | 2024-09-25 10:46AM EDT | 107.00 | 12.66 | 10.60 | 11.85 | 0.00 | - | 10 | 11 | 36.28% |
| SBUX241101P00120000 | 2024-10-09 10:42AM EDT | 120.00 | 24.15 | 23.00 | 26.05 | 0.00 | - | 4 | 0 | 87.84% |
© 2024 Yahoo. All rights reserved.