Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241220C00050000 | 2024-08-13 12:59PM EDT | 50.00 | 43.00 | 40.20 | 43.80 | 0.00 | - | 1 | 2 | 76.07% |
| SBUX241220C00060000 | 2024-07-31 2:54PM EDT | 60.00 | 19.74 | 33.35 | 37.20 | 0.00 | - | - | 0 | 93.53% |
| SBUX241220C00065000 | 2024-08-16 10:03AM EDT | 65.00 | 30.40 | 25.60 | 29.20 | 0.00 | - | 1 | 19 | 53.03% |
| SBUX241220C00070000 | 2024-09-05 2:03PM EDT | 70.00 | 21.85 | 21.35 | 23.55 | -1.40 | -6.02% | 6 | 73 | 55.23% |
| SBUX241220C00075000 | 2024-09-06 11:37AM EDT | 75.00 | 17.90 | 16.75 | 20.00 | -0.60 | -3.24% | 6 | 852 | 56.07% |
| SBUX241220C00080000 | 2024-09-06 12:35PM EDT | 80.00 | 13.74 | 13.55 | 13.75 | -0.66 | -4.58% | 13 | 5,616 | 37.04% |
| SBUX241220C00085000 | 2024-09-06 12:39PM EDT | 85.00 | 10.00 | 8.90 | 10.05 | +0.03 | +0.30% | 3 | 1,512 | 34.64% |
| SBUX241220C00090000 | 2024-09-06 2:35PM EDT | 90.00 | 7.00 | 6.85 | 7.00 | +0.05 | +0.72% | 7 | 984 | 33.11% |
| SBUX241220C00095000 | 2024-09-06 2:46PM EDT | 95.00 | 4.60 | 4.50 | 4.60 | -0.10 | -2.13% | 299 | 1,578 | 31.87% |
| SBUX241220C00100000 | 2024-09-06 3:56PM EDT | 100.00 | 2.90 | 2.85 | 2.91 | 0.00 | - | 295 | 3,385 | 31.26% |
| SBUX241220C00105000 | 2024-09-06 3:50PM EDT | 105.00 | 1.88 | 1.73 | 1.82 | 0.00 | - | 113 | 3,208 | 31.25% |
| SBUX241220C00110000 | 2024-09-06 2:40PM EDT | 110.00 | 1.10 | 1.03 | 1.15 | +0.02 | +1.85% | 31 | 1,590 | 31.67% |
| SBUX241220C00115000 | 2024-09-06 1:02PM EDT | 115.00 | 0.69 | 0.63 | 0.80 | -0.03 | -4.17% | 4 | 162 | 33.00% |
| SBUX241220C00120000 | 2024-09-06 1:03PM EDT | 120.00 | 0.47 | 0.42 | 0.47 | +0.01 | +2.17% | 2 | 75 | 32.86% |
| SBUX241220C00125000 | 2024-09-06 11:04AM EDT | 125.00 | 0.30 | 0.29 | 0.35 | -0.05 | -14.29% | 2 | 15 | 34.42% |
| SBUX241220C00130000 | 2024-09-06 11:56AM EDT | 130.00 | 0.25 | 0.12 | 0.46 | +0.01 | +4.17% | 2 | 35 | 39.75% |
| SBUX241220C00135000 | 2024-09-06 11:55AM EDT | 135.00 | 0.21 | 0.17 | 0.42 | +0.01 | +5.00% | 2 | 432 | 42.21% |
| SBUX241220C00140000 | 2024-09-05 9:30AM EDT | 140.00 | 0.12 | 0.12 | 0.28 | 0.00 | - | 2 | 431 | 42.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241220P00040000 | 2024-08-22 12:57PM EDT | 40.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 12 | 17 | 71.48% |
| SBUX241220P00045000 | 2024-09-03 1:51PM EDT | 45.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 18 | 62.50% |
| SBUX241220P00050000 | 2024-09-06 11:04AM EDT | 50.00 | 0.12 | 0.05 | 0.12 | -0.06 | -33.33% | 2 | 333 | 50.59% |
| SBUX241220P00055000 | 2024-09-06 10:01AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | +0.06 | +66.67% | 1 | 483 | 49.32% |
| SBUX241220P00060000 | 2024-09-06 11:05AM EDT | 60.00 | 0.22 | 0.15 | 0.20 | +0.02 | +10.00% | 2 | 584 | 41.80% |
| SBUX241220P00065000 | 2024-09-06 11:05AM EDT | 65.00 | 0.39 | 0.17 | 0.50 | +0.08 | +25.81% | 2 | 1,148 | 41.90% |
| SBUX241220P00070000 | 2024-09-06 11:58AM EDT | 70.00 | 0.58 | 0.50 | 0.66 | +0.06 | +11.54% | 4 | 2,718 | 36.79% |
| SBUX241220P00075000 | 2024-09-06 2:20PM EDT | 75.00 | 0.99 | 0.94 | 1.06 | +0.09 | +10.00% | 45 | 3,439 | 33.64% |
| SBUX241220P00080000 | 2024-09-06 3:22PM EDT | 80.00 | 1.71 | 1.71 | 1.80 | +0.09 | +5.56% | 1,547 | 3,280 | 31.37% |
| SBUX241220P00085000 | 2024-09-06 3:54PM EDT | 85.00 | 3.00 | 3.00 | 3.15 | +0.16 | +5.63% | 117 | 2,305 | 30.32% |
| SBUX241220P00090000 | 2024-09-06 3:56PM EDT | 90.00 | 4.97 | 4.90 | 5.05 | +0.27 | +5.74% | 265 | 2,418 | 28.97% |
| SBUX241220P00095000 | 2024-09-06 3:52PM EDT | 95.00 | 7.45 | 7.55 | 7.65 | +0.15 | +2.05% | 59 | 1,469 | 27.72% |
| SBUX241220P00100000 | 2024-09-06 3:28PM EDT | 100.00 | 10.95 | 10.85 | 13.00 | +0.55 | +5.29% | 10 | 1,529 | 38.18% |
| SBUX241220P00105000 | 2024-09-05 12:05PM EDT | 105.00 | 15.00 | 13.45 | 17.00 | +0.70 | +4.90% | 1 | 755 | 39.71% |
| SBUX241220P00110000 | 2024-08-28 11:09AM EDT | 110.00 | 15.50 | 19.10 | 20.35 | 0.00 | - | 3 | 16 | 34.57% |
| SBUX241220P00115000 | 2024-08-28 11:15AM EDT | 115.00 | 19.84 | 22.80 | 25.40 | 0.00 | - | 13 | 14 | 40.02% |
| SBUX241220P00120000 | 2024-09-05 11:38AM EDT | 120.00 | 28.30 | 27.10 | 30.40 | 0.00 | - | 5 | 0 | 44.65% |
© 2024 Yahoo. All rights reserved.