Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | 25 | 383 |
| 42.30 | 0.00 | - | 1 | 1 | 45.00 | 0.04 | 0.00 | - | 4 | 72 |
| 36.20 | 0.00 | - | 90 | 4 | 50.00 | 0.01 | 0.00 | - | 51 | 1,001 |
| 31.30 | 0.00 | - | 600 | 0 | 55.00 | 0.01 | 0.00 | - | 47 | 558 |
| 26.26 | 0.00 | - | 1,800 | 14 | 60.00 | 0.01 | -0.01 | -50.00% | 10 | 1,093 |
| 21.62 | 0.00 | - | 6 | 7 | 65.00 | 0.02 | +0.01 | +100.00% | 1 | 2,247 |
| 17.40 | 0.00 | - | 12 | 18 | 70.00 | 0.01 | -0.01 | -50.00% | 8 | 4,297 |
| 16.92 | 0.00 | - | 1 | 0 | 71.00 | 0.02 | -0.03 | -60.00% | 2 | 38 |
| 14.95 | 0.00 | - | 1 | 1 | 72.00 | 0.03 | 0.00 | - | 2 | 298 |
| 13.45 | 0.00 | - | 85 | 0 | 73.00 | 0.03 | 0.00 | - | 5 | 1,407 |
| 12.60 | 0.00 | - | 125 | 0 | 74.00 | 0.03 | 0.00 | - | 1 | 214 |
| 13.00 | +0.56 | +4.50% | 5 | 82 | 75.00 | 0.03 | 0.00 | - | 36 | 5,108 |
| 10.30 | 0.00 | - | 601 | 0 | 76.00 | 0.02 | -0.02 | -50.00% | 64 | 357 |
| 9.55 | 0.00 | - | 129 | 0 | 77.00 | 0.01 | -0.02 | -66.67% | 201 | 777 |
| 10.60 | +1.60 | +17.78% | 1 | 0 | 77.50 | 0.05 | 0.00 | - | 21 | 287 |
| 8.20 | 0.00 | - | 52 | 0 | 78.00 | 0.03 | -0.04 | -57.14% | 36 | 607 |
| 8.85 | +1.55 | +21.23% | 1 | 0 | 79.00 | 0.04 | -0.05 | -55.56% | 41 | 535 |
| 8.25 | +0.62 | +8.13% | 17 | 303 | 80.00 | 0.04 | -0.07 | -63.64% | 131 | 15,893 |
| 7.10 | +1.60 | +29.09% | 2 | 7 | 81.00 | 0.05 | -0.10 | -66.67% | 165 | 979 |
| 6.00 | +0.99 | +19.76% | 6 | 34 | 82.00 | 0.07 | -0.13 | -65.00% | 83 | 914 |
| 5.97 | +1.89 | +46.32% | 4 | 2 | 82.50 | 0.08 | -0.14 | -63.64% | 20 | 1,606 |
| 5.05 | +0.69 | +15.83% | 6 | 94 | 83.00 | 0.11 | -0.16 | -59.26% | 45 | 847 |
| 4.40 | +0.78 | +21.55% | 35 | 1,370 | 84.00 | 0.15 | -0.24 | -61.54% | 219 | 2,346 |
| 3.60 | +0.78 | +27.66% | 182 | 6,906 | 85.00 | 0.25 | -0.30 | -54.55% | 254 | 2,395 |
| 2.69 | +0.54 | +25.12% | 65 | 1,919 | 86.00 | 0.38 | -0.42 | -52.50% | 314 | 1,154 |
| 1.95 | +0.48 | +32.65% | 131 | 1,757 | 87.00 | 0.63 | -0.56 | -47.06% | 89 | 528 |
| 1.65 | +0.45 | +37.50% | 155 | 2,251 | 87.50 | 0.79 | -0.61 | -43.57% | 188 | 97 |
| 1.29 | +0.37 | +40.22% | 568 | 4,607 | 88.00 | 0.94 | -0.72 | -43.37% | 159 | 3,711 |
| 0.85 | +0.30 | +54.55% | 1,024 | 828 | 89.00 | 1.47 | -0.89 | -37.71% | 47 | 31 |
| 0.49 | +0.18 | +58.06% | 2,386 | 5,547 | 90.00 | 2.15 | -0.86 | -28.57% | 47 | 250 |
| 0.27 | +0.10 | +58.82% | 11,939 | 519 | 91.00 | 3.45 | -1.76 | -33.78% | 1 | 18 |
| 0.16 | +0.07 | +77.78% | 512 | 1,253 | 92.00 | 4.52 | -0.38 | -7.76% | 8 | 30 |
| 0.11 | +0.04 | +57.14% | 47 | 401 | 92.50 | 5.50 | 0.00 | - | 1 | 30 |
| 0.09 | +0.02 | +28.57% | 26 | 444 | 93.00 | 7.22 | 0.00 | - | 100 | 110 |
| 0.06 | +0.01 | +20.00% | 8 | 55 | 94.00 | 5.75 | -1.80 | -23.84% | 1 | 17 |
| 0.04 | +0.01 | +33.33% | 111 | 2,781 | 95.00 | 7.05 | -0.57 | -7.48% | 1 | 287 |
| 0.03 | 0.00 | - | 25 | 285 | 96.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 140 | 28 | 97.00 | 11.40 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 54 | 713 | 100.00 | 15.80 | 0.00 | - | 3 | 32 |
| 0.01 | 0.00 | - | 1 | 632 | 105.00 | 19.84 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 1 | 147 | 110.00 | 23.95 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 1 | 589 | 115.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
