Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241115C00060000 | 2024-08-27 11:35AM EDT | 60.00 | 37.95 | 35.80 | 39.70 | 0.00 | - | - | 3 | 120.26% |
| SBUX241115C00065000 | 2024-08-29 3:32PM EDT | 65.00 | 30.77 | 31.20 | 33.05 | 0.00 | - | 1 | 1 | 91.09% |
| SBUX241115C00070000 | 2024-10-03 3:56PM EDT | 70.00 | 26.08 | 24.75 | 27.55 | 0.00 | - | 1 | 7 | 85.45% |
| SBUX241115C00075000 | 2024-10-07 12:23PM EDT | 75.00 | 21.35 | 21.50 | 21.90 | +0.31 | +1.47% | 47 | 154 | 55.57% |
| SBUX241115C00080000 | 2024-10-07 12:47PM EDT | 80.00 | 16.44 | 16.70 | 17.05 | -0.26 | -1.56% | 2 | 457 | 50.29% |
| SBUX241115C00085000 | 2024-10-07 3:56PM EDT | 85.00 | 12.35 | 12.20 | 12.60 | +0.10 | +0.82% | 6 | 887 | 45.07% |
| SBUX241115C00090000 | 2024-10-07 3:47PM EDT | 90.00 | 8.35 | 8.25 | 8.75 | -0.22 | -2.57% | 7 | 4,337 | 42.41% |
| SBUX241115C00095000 | 2024-10-07 3:46PM EDT | 95.00 | 5.15 | 5.10 | 5.25 | -0.28 | -5.16% | 172 | 8,226 | 37.62% |
| SBUX241115C00100000 | 2024-10-07 3:55PM EDT | 100.00 | 2.90 | 2.83 | 2.96 | -0.20 | -6.45% | 118 | 10,631 | 36.44% |
| SBUX241115C00105000 | 2024-10-07 3:54PM EDT | 105.00 | 1.46 | 1.41 | 1.52 | -0.14 | -8.75% | 136 | 4,876 | 35.79% |
| SBUX241115C00110000 | 2024-10-07 3:37PM EDT | 110.00 | 0.72 | 0.63 | 0.74 | -0.05 | -6.49% | 60 | 4,172 | 35.82% |
| SBUX241115C00115000 | 2024-10-07 3:46PM EDT | 115.00 | 0.36 | 0.33 | 0.37 | 0.00 | - | 8 | 260 | 36.67% |
| SBUX241115C00120000 | 2024-10-07 1:20PM EDT | 120.00 | 0.15 | 0.01 | 0.35 | -0.07 | -31.82% | 3 | 176 | 42.58% |
| SBUX241115C00125000 | 2024-10-04 11:33AM EDT | 125.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 43.65% |
| SBUX241115C00130000 | 2024-10-01 9:50AM EDT | 130.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 11 | 50.39% |
| SBUX241115C00135000 | 2024-10-01 9:50AM EDT | 135.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 2 | 1,263 | 46.00% |
| SBUX241115C00140000 | 2024-10-02 3:49PM EDT | 140.00 | 0.07 | 0.00 | 0.04 | +0.03 | +75.00% | 1 | 1,285 | 46.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241115P00040000 | 2024-08-19 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SBUX241115P00045000 | 2024-08-28 2:14PM EDT | 45.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 19 | 22 | 107.42% |
| SBUX241115P00050000 | 2024-08-27 11:04AM EDT | 50.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 125.98% |
| SBUX241115P00055000 | 2024-08-30 9:58AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 111 | 123 | 81.45% |
| SBUX241115P00060000 | 2024-09-25 11:06AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 173 | 56.64% |
| SBUX241115P00065000 | 2024-10-03 10:48AM EDT | 65.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 9 | 957 | 52.73% |
| SBUX241115P00070000 | 2024-10-07 12:41PM EDT | 70.00 | 0.12 | 0.08 | 0.17 | -0.02 | -14.29% | 3 | 2,918 | 52.05% |
| SBUX241115P00075000 | 2024-10-07 3:49PM EDT | 75.00 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 12 | 2,342 | 45.51% |
| SBUX241115P00080000 | 2024-10-07 3:46PM EDT | 80.00 | 0.45 | 0.39 | 0.51 | +0.01 | +2.27% | 32 | 6,876 | 42.04% |
| SBUX241115P00085000 | 2024-10-07 3:56PM EDT | 85.00 | 0.95 | 0.90 | 1.00 | +0.07 | +7.95% | 198 | 3,671 | 38.60% |
| SBUX241115P00090000 | 2024-10-07 3:54PM EDT | 90.00 | 2.01 | 1.99 | 2.24 | +0.18 | +9.84% | 145 | 8,923 | 38.50% |
| SBUX241115P00095000 | 2024-10-07 3:35PM EDT | 95.00 | 3.85 | 3.80 | 3.90 | +0.25 | +6.94% | 231 | 6,657 | 35.52% |
| SBUX241115P00100000 | 2024-10-07 3:58PM EDT | 100.00 | 6.68 | 6.55 | 6.70 | +0.22 | +3.41% | 72 | 1,401 | 35.03% |
| SBUX241115P00105000 | 2024-10-01 10:32AM EDT | 105.00 | 9.87 | 9.85 | 10.40 | 0.00 | - | 1 | 82 | 35.50% |
| SBUX241115P00110000 | 2024-10-07 10:02AM EDT | 110.00 | 14.22 | 13.65 | 16.45 | -1.05 | -6.88% | 1 | 12 | 56.29% |
| SBUX241115P00115000 | 2024-09-26 9:34AM EDT | 115.00 | 17.20 | 18.20 | 21.25 | 0.00 | - | 2 | 26 | 63.66% |
| SBUX241115P00120000 | 2024-09-23 1:59PM EDT | 120.00 | 24.95 | 22.00 | 26.10 | 0.00 | - | 15 | 8 | 70.43% |
| SBUX241115P00125000 | 2024-09-11 3:42PM EDT | 125.00 | 27.55 | 26.95 | 31.05 | 0.00 | - | - | 0 | 77.54% |
| SBUX241115P00140000 | 2024-09-06 9:33AM EDT | 140.00 | 48.28 | 41.45 | 45.45 | 0.00 | - | 1 | 0 | 88.94% |
© 2024 Yahoo. All rights reserved.