Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-04-19 2:31PM EDT | 60.00 | 27.80 | 26.60 | 30.40 | 0.00 | - | 5 | 6 | 93.55% |
| SBUX240517C00065000 | 2024-04-22 3:49PM EDT | 65.00 | 23.80 | 22.25 | 25.50 | 0.00 | - | 22 | 25 | 94.09% |
| SBUX240517C00070000 | 2024-04-23 3:50PM EDT | 70.00 | 18.21 | 16.85 | 20.40 | 0.00 | - | 18 | 89 | 66.80% |
| SBUX240517C00075000 | 2024-04-19 10:53AM EDT | 75.00 | 13.50 | 13.20 | 14.30 | 0.00 | - | 31 | 71 | 54.59% |
| SBUX240517C00080000 | 2024-04-23 3:48PM EDT | 80.00 | 8.96 | 8.00 | 10.15 | +0.16 | +1.82% | 2 | 350 | 63.43% |
| SBUX240517C00085000 | 2024-04-26 2:57PM EDT | 85.00 | 5.24 | 4.10 | 5.25 | +0.19 | +3.76% | 64 | 2,254 | 41.80% |
| SBUX240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 2.50 | 2.41 | 2.48 | +0.21 | +9.17% | 347 | 19,904 | 39.43% |
| SBUX240517C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 0.96 | 0.91 | 1.02 | +0.09 | +10.34% | 301 | 8,394 | 39.45% |
| SBUX240517C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 0.35 | 0.32 | 0.37 | +0.06 | +20.69% | 383 | 6,296 | 39.94% |
| SBUX240517C00105000 | 2024-04-26 3:25PM EDT | 105.00 | 0.12 | 0.10 | 0.16 | +0.01 | +9.09% | 38 | 2,387 | 42.68% |
| SBUX240517C00110000 | 2024-04-26 3:23PM EDT | 110.00 | 0.08 | 0.03 | 0.08 | +0.03 | +60.00% | 16 | 491 | 46.09% |
| SBUX240517C00115000 | 2024-04-19 12:32PM EDT | 115.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 212 | 412 | 52.73% |
| SBUX240517C00120000 | 2024-04-23 9:43AM EDT | 120.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 12 | 148 | 51.17% |
| SBUX240517C00125000 | 2024-03-01 11:21AM EDT | 125.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 68.56% |
| SBUX240517C00130000 | 2024-03-20 10:46AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.24% |
| SBUX240517C00135000 | 2024-04-10 2:08PM EDT | 135.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 112.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00045000 | 2024-04-23 10:48AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 108.59% |
| SBUX240517P00050000 | 2024-04-23 10:54AM EDT | 50.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 141.21% |
| SBUX240517P00055000 | 2024-04-26 12:06PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3 | 68.75% |
| SBUX240517P00060000 | 2024-04-26 11:20AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 747 | 4 | 60.94% |
| SBUX240517P00065000 | 2024-04-26 3:01PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 73 | 288 | 53.91% |
| SBUX240517P00070000 | 2024-04-26 3:50PM EDT | 70.00 | 0.06 | 0.04 | 0.09 | -0.04 | -40.00% | 20 | 440 | 50.78% |
| SBUX240517P00075000 | 2024-04-26 3:06PM EDT | 75.00 | 0.22 | 0.19 | 0.23 | -0.01 | -4.35% | 44 | 788 | 45.12% |
| SBUX240517P00080000 | 2024-04-26 3:55PM EDT | 80.00 | 0.65 | 0.62 | 0.74 | -0.04 | -5.80% | 120 | 11,116 | 43.04% |
| SBUX240517P00085000 | 2024-04-26 3:54PM EDT | 85.00 | 1.85 | 1.85 | 1.91 | -0.18 | -8.87% | 319 | 7,079 | 40.60% |
| SBUX240517P00090000 | 2024-04-26 2:52PM EDT | 90.00 | 4.21 | 4.25 | 4.35 | -0.29 | -6.44% | 206 | 14,171 | 40.92% |
| SBUX240517P00095000 | 2024-04-26 2:51PM EDT | 95.00 | 7.88 | 7.70 | 8.80 | -0.81 | -9.32% | 35 | 3,211 | 54.64% |
| SBUX240517P00100000 | 2024-04-26 11:54AM EDT | 100.00 | 12.05 | 11.90 | 14.00 | -0.80 | -6.23% | 11 | 246 | 57.47% |
| SBUX240517P00105000 | 2024-04-19 11:23AM EDT | 105.00 | 17.90 | 15.05 | 18.80 | 0.00 | - | 29 | 46 | 85.62% |
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 110.00 | 23.80 | 20.00 | 23.30 | 0.00 | - | 50 | 0 | 89.48% |
| SBUX240517P00115000 | 2024-04-15 1:12PM EDT | 115.00 | 29.25 | 25.00 | 28.55 | 0.00 | - | 40 | 0 | 105.62% |
| SBUX240517P00120000 | 2024-03-12 12:47PM EDT | 120.00 | 27.79 | 32.20 | 35.80 | 0.00 | - | - | 0 | 124.81% |
| SBUX240517P00125000 | 2024-03-27 9:44AM EDT | 125.00 | 33.32 | 35.55 | 39.15 | 0.00 | - | 1 | 0 | 95.51% |
© 2024 Yahoo. All rights reserved.