Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419C00060000 | 2023-10-18 12:01PM EST | 60.00 | 35.20 | 46.35 | 46.80 | 0.00 | - | 1 | 31 | 113.09% |
| SBUX240419C00065000 | 2023-11-27 1:38PM EST | 65.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419C00070000 | 2023-11-30 1:58PM EST | 70.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240419C00075000 | 2023-11-02 12:52PM EST | 75.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419C00080000 | 2023-11-30 10:35AM EST | 80.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240419C00085000 | 2023-11-30 3:09PM EST | 85.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SBUX240419C00090000 | 2023-11-30 3:34PM EST | 90.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SBUX240419C00095000 | 2023-11-30 1:11PM EST | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SBUX240419C00100000 | 2023-11-30 3:52PM EST | 100.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| SBUX240419C00105000 | 2023-11-30 3:40PM EST | 105.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 1.56% |
| SBUX240419C00110000 | 2023-11-30 3:08PM EST | 110.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SBUX240419C00115000 | 2023-11-30 3:52PM EST | 115.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| SBUX240419C00120000 | 2023-11-30 9:50AM EST | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX240419C00125000 | 2023-11-30 11:33AM EST | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SBUX240419C00130000 | 2023-11-29 3:37PM EST | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| SBUX240419C00135000 | 2023-11-30 2:43PM EST | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SBUX240419C00140000 | 2023-11-30 2:42PM EST | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SBUX240419C00145000 | 2023-11-28 3:32PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| SBUX240419C00150000 | 2023-11-24 10:12AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419P00050000 | 2023-11-22 3:59PM EST | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240419P00055000 | 2023-11-17 3:38PM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240419P00060000 | 2023-11-28 12:17PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX240419P00065000 | 2023-11-30 3:46PM EST | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240419P00070000 | 2023-11-28 12:17PM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX240419P00075000 | 2023-11-29 11:06AM EST | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SBUX240419P00080000 | 2023-11-30 9:49AM EST | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SBUX240419P00085000 | 2023-11-30 3:46PM EST | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| SBUX240419P00090000 | 2023-11-30 3:07PM EST | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SBUX240419P00095000 | 2023-11-30 3:43PM EST | 95.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| SBUX240419P00100000 | 2023-11-30 3:12PM EST | 100.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SBUX240419P00105000 | 2023-11-30 3:25PM EST | 105.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SBUX240419P00110000 | 2023-11-30 12:59PM EST | 110.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SBUX240419P00115000 | 2023-11-21 11:48AM EST | 115.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX240419P00120000 | 2023-11-29 2:31PM EST | 120.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240419P00125000 | 2023-11-10 10:55AM EST | 125.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240419P00135000 | 2023-11-10 2:56PM EST | 135.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.