Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-04-16 10:42AM EDT | 55.00 | 30.21 | 32.00 | 35.15 | 0.00 | - | - | 1 | 126.95% |
| SBUX240510C00075000 | 2024-04-16 3:18PM EDT | 75.00 | 11.45 | 12.05 | 14.40 | 0.00 | - | 1 | 2 | 88.87% |
| SBUX240510C00076000 | 2024-04-30 2:47PM EDT | 76.00 | 13.00 | 13.00 | 14.85 | +0.70 | +5.69% | 4 | 8 | 98.58% |
| SBUX240510C00079000 | 2024-04-30 1:39PM EDT | 79.00 | 9.95 | 9.50 | 10.35 | +0.32 | +3.32% | 5 | 1 | 54.15% |
| SBUX240510C00080000 | 2024-04-30 2:39PM EDT | 80.00 | 9.20 | 9.20 | 9.45 | +0.31 | +3.49% | 8 | 3 | 61.62% |
| SBUX240510C00081000 | 2024-04-30 1:29PM EDT | 81.00 | 8.10 | 8.35 | 8.45 | +0.41 | +5.33% | 4 | 30 | 58.50% |
| SBUX240510C00082000 | 2024-04-30 12:11PM EDT | 82.00 | 7.35 | 7.50 | 7.65 | +0.49 | +7.14% | 5 | 31 | 57.37% |
| SBUX240510C00083000 | 2024-04-30 2:30PM EDT | 83.00 | 6.56 | 6.65 | 6.80 | +0.44 | +7.19% | 6 | 14 | 55.18% |
| SBUX240510C00084000 | 2024-04-30 2:36PM EDT | 84.00 | 5.90 | 5.95 | 6.05 | +0.25 | +4.42% | 6 | 20 | 54.88% |
| SBUX240510C00085000 | 2024-04-30 3:31PM EDT | 85.00 | 5.30 | 5.25 | 5.35 | +0.60 | +12.77% | 15 | 148 | 54.32% |
| SBUX240510C00086000 | 2024-04-30 3:26PM EDT | 86.00 | 4.60 | 4.55 | 4.65 | +0.50 | +12.20% | 58 | 122 | 53.03% |
| SBUX240510C00087000 | 2024-04-30 3:11PM EDT | 87.00 | 4.10 | 3.95 | 4.05 | +0.60 | +17.14% | 54 | 508 | 52.69% |
| SBUX240510C00088000 | 2024-04-30 3:38PM EDT | 88.00 | 3.45 | 3.45 | 3.55 | +0.20 | +6.15% | 214 | 307 | 53.17% |
| SBUX240510C00089000 | 2024-04-30 3:48PM EDT | 89.00 | 2.94 | 2.92 | 2.96 | +0.19 | +6.91% | 228 | 340 | 51.90% |
| SBUX240510C00090000 | 2024-04-30 3:48PM EDT | 90.00 | 2.50 | 2.48 | 2.55 | +0.12 | +5.04% | 305 | 450 | 52.00% |
| SBUX240510C00091000 | 2024-04-30 3:48PM EDT | 91.00 | 2.08 | 2.07 | 2.14 | +0.22 | +11.83% | 56 | 224 | 51.59% |
| SBUX240510C00092000 | 2024-04-30 3:48PM EDT | 92.00 | 1.74 | 1.71 | 1.78 | +0.13 | +8.07% | 166 | 1,105 | 51.20% |
| SBUX240510C00093000 | 2024-04-30 3:48PM EDT | 93.00 | 1.44 | 1.42 | 1.45 | +0.15 | +11.54% | 230 | 293 | 50.88% |
| SBUX240510C00094000 | 2024-04-30 3:45PM EDT | 94.00 | 1.19 | 1.15 | 1.20 | +0.14 | +13.33% | 194 | 213 | 50.73% |
| SBUX240510C00095000 | 2024-04-30 3:47PM EDT | 95.00 | 0.93 | 0.93 | 0.97 | +0.12 | +14.81% | 309 | 489 | 50.51% |
| SBUX240510C00096000 | 2024-04-30 3:48PM EDT | 96.00 | 0.77 | 0.75 | 0.79 | +0.08 | +11.43% | 78 | 138 | 50.54% |
| SBUX240510C00097000 | 2024-04-30 3:39PM EDT | 97.00 | 0.61 | 0.60 | 0.63 | +0.05 | +8.93% | 101 | 227 | 50.44% |
| SBUX240510C00098000 | 2024-04-30 3:46PM EDT | 98.00 | 0.50 | 0.48 | 0.52 | +0.12 | +33.33% | 45 | 267 | 50.73% |
| SBUX240510C00099000 | 2024-04-30 3:39PM EDT | 99.00 | 0.38 | 0.38 | 0.42 | +0.06 | +18.75% | 28 | 55 | 50.88% |
| SBUX240510C00100000 | 2024-04-30 3:35PM EDT | 100.00 | 0.32 | 0.31 | 0.32 | +0.02 | +6.67% | 328 | 467 | 50.88% |
| SBUX240510C00101000 | 2024-04-30 3:43PM EDT | 101.00 | 0.26 | 0.25 | 0.27 | +0.03 | +13.04% | 7 | 45 | 51.51% |
| SBUX240510C00102000 | 2024-04-26 2:02PM EDT | 102.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 11 | 20 | 51.95% |
| SBUX240510C00103000 | 2024-04-30 3:47PM EDT | 103.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 30 | 99 | 52.05% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.01 | 0.22 | 0.00 | - | 2 | 30 | 51.07% |
| SBUX240510C00105000 | 2024-04-30 3:43PM EDT | 105.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 49 | 11 | 53.52% |
| SBUX240510C00110000 | 2024-04-30 3:38PM EDT | 110.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 27 | 18 | 56.64% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 61.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00070000 | 2024-04-30 3:00PM EDT | 70.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 25 | 1,796 | 53.91% |
| SBUX240510P00074000 | 2024-04-30 12:07PM EDT | 74.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 22 | 37 | 51.95% |
| SBUX240510P00075000 | 2024-04-30 3:00PM EDT | 75.00 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 79 | 89 | 51.37% |
| SBUX240510P00076000 | 2024-04-30 3:41PM EDT | 76.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 64 | 63 | 50.39% |
| SBUX240510P00077000 | 2024-04-30 3:43PM EDT | 77.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 23 | 235 | 49.61% |
| SBUX240510P00078000 | 2024-04-30 3:46PM EDT | 78.00 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 247 | 714 | 48.73% |
| SBUX240510P00079000 | 2024-04-30 3:48PM EDT | 79.00 | 0.28 | 0.26 | 0.28 | -0.07 | -20.00% | 128 | 3,961 | 48.10% |
| SBUX240510P00080000 | 2024-04-30 3:44PM EDT | 80.00 | 0.36 | 0.35 | 0.37 | -0.10 | -21.74% | 190 | 413 | 47.46% |
| SBUX240510P00081000 | 2024-04-30 3:44PM EDT | 81.00 | 0.47 | 0.46 | 0.49 | -0.11 | -18.64% | 46 | 162 | 47.02% |
| SBUX240510P00082000 | 2024-04-30 3:45PM EDT | 82.00 | 0.63 | 0.62 | 0.63 | -0.09 | -12.50% | 201 | 250 | 46.34% |
| SBUX240510P00083000 | 2024-04-30 3:43PM EDT | 83.00 | 0.82 | 0.80 | 0.84 | -0.18 | -18.00% | 291 | 203 | 46.48% |
| SBUX240510P00084000 | 2024-04-30 3:44PM EDT | 84.00 | 1.05 | 1.03 | 1.10 | -0.15 | -12.50% | 453 | 334 | 46.73% |
| SBUX240510P00085000 | 2024-04-30 3:47PM EDT | 85.00 | 1.38 | 1.34 | 1.40 | -0.16 | -10.39% | 480 | 340 | 46.73% |
| SBUX240510P00086000 | 2024-04-30 3:47PM EDT | 86.00 | 1.74 | 1.68 | 1.74 | -0.24 | -12.12% | 216 | 316 | 46.53% |
| SBUX240510P00087000 | 2024-04-30 3:46PM EDT | 87.00 | 2.14 | 2.07 | 2.15 | -0.25 | -10.46% | 105 | 211 | 46.63% |
| SBUX240510P00088000 | 2024-04-30 3:47PM EDT | 88.00 | 2.59 | 2.54 | 2.58 | -0.23 | -8.16% | 357 | 548 | 46.14% |
| SBUX240510P00089000 | 2024-04-30 3:44PM EDT | 89.00 | 3.06 | 3.00 | 3.10 | -0.29 | -8.66% | 68 | 243 | 46.19% |
| SBUX240510P00090000 | 2024-04-30 3:05PM EDT | 90.00 | 3.55 | 3.55 | 3.70 | -0.35 | -8.97% | 45 | 217 | 46.66% |
| SBUX240510P00091000 | 2024-04-30 11:01AM EDT | 91.00 | 4.25 | 4.15 | 4.30 | -0.30 | -6.59% | 2 | 9 | 46.24% |
| SBUX240510P00092000 | 2024-04-30 3:45PM EDT | 92.00 | 4.90 | 4.85 | 4.90 | -0.48 | -8.92% | 76 | 37 | 44.87% |
| SBUX240510P00093000 | 2024-04-30 2:30PM EDT | 93.00 | 5.70 | 5.50 | 5.60 | -0.37 | -6.10% | 4 | 12 | 44.29% |
| SBUX240510P00094000 | 2024-04-29 1:22PM EDT | 94.00 | 6.90 | 6.20 | 6.40 | 0.00 | - | 2 | 10 | 44.85% |
| SBUX240510P00095000 | 2024-04-30 11:17AM EDT | 95.00 | 7.32 | 7.00 | 7.20 | -0.33 | -4.31% | 2 | 49 | 44.58% |
| SBUX240510P00096000 | 2024-04-30 10:38AM EDT | 96.00 | 9.02 | 7.85 | 8.15 | +1.50 | +19.95% | 1 | 1 | 47.31% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 7.15 | 9.85 | 0.00 | - | - | 0 | 67.48% |
| SBUX240510P00100000 | 2024-04-19 3:45PM EDT | 100.00 | 12.76 | 11.05 | 12.70 | 0.00 | - | 31 | 31 | 52.83% |
© 2024 Yahoo. All rights reserved.