Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00065000 | 2024-04-15 11:49AM EDT | 65.00 | 21.18 | 22.15 | 24.90 | 0.00 | - | - | 22 | 74.32% |
| SBUX240524C00070000 | 2024-04-24 3:51PM EDT | 70.00 | 19.00 | 17.10 | 19.80 | 0.00 | - | 2 | 5 | 56.45% |
| SBUX240524C00075000 | 2024-04-18 2:57PM EDT | 75.00 | 12.87 | 12.35 | 15.25 | 0.00 | - | 1 | 1 | 52.20% |
| SBUX240524C00080000 | 2024-04-24 11:23AM EDT | 80.00 | 8.85 | 8.70 | 8.85 | 0.00 | - | 1 | 1 | 37.40% |
| SBUX240524C00082000 | 2024-04-26 3:00PM EDT | 82.00 | 7.55 | 6.60 | 7.20 | 0.00 | - | 3 | 4 | 36.40% |
| SBUX240524C00083000 | 2024-04-15 3:47PM EDT | 83.00 | 4.65 | 6.25 | 6.40 | 0.00 | - | - | 3 | 35.60% |
| SBUX240524C00084000 | 2024-04-26 12:25PM EDT | 84.00 | 6.70 | 5.55 | 5.70 | 0.00 | - | 1 | 18 | 35.65% |
| SBUX240524C00085000 | 2024-04-30 9:50AM EDT | 85.00 | 4.80 | 4.95 | 5.10 | -0.10 | -2.04% | 20 | 34 | 36.35% |
| SBUX240524C00086000 | 2024-04-29 2:12PM EDT | 86.00 | 4.37 | 4.30 | 4.40 | 0.00 | - | 1 | 54 | 35.30% |
| SBUX240524C00087000 | 2024-04-29 3:42PM EDT | 87.00 | 3.85 | 3.75 | 3.90 | 0.00 | - | 4 | 854 | 35.99% |
| SBUX240524C00088000 | 2024-04-30 10:08AM EDT | 88.00 | 3.31 | 3.25 | 3.35 | +0.01 | +0.30% | 10 | 480 | 35.60% |
| SBUX240524C00089000 | 2024-04-29 3:33PM EDT | 89.00 | 2.86 | 2.77 | 2.85 | 0.00 | - | 15 | 205 | 35.21% |
| SBUX240524C00090000 | 2024-04-30 10:06AM EDT | 90.00 | 2.42 | 2.38 | 2.44 | +0.02 | +0.83% | 4 | 284 | 35.28% |
| SBUX240524C00091000 | 2024-04-30 10:08AM EDT | 91.00 | 2.05 | 1.98 | 2.10 | 0.00 | - | 35 | 125 | 35.62% |
| SBUX240524C00092000 | 2024-04-30 10:15AM EDT | 92.00 | 1.70 | 1.66 | 1.73 | -0.03 | -1.73% | 7 | 306 | 35.13% |
| SBUX240524C00093000 | 2024-04-30 9:30AM EDT | 93.00 | 1.33 | 1.37 | 2.29 | -0.08 | -5.67% | 1 | 53 | 45.34% |
| SBUX240524C00094000 | 2024-04-30 10:21AM EDT | 94.00 | 1.17 | 1.12 | 2.06 | -0.02 | -1.68% | 2 | 106 | 46.05% |
| SBUX240524C00095000 | 2024-04-29 3:56PM EDT | 95.00 | 1.00 | 0.92 | 0.97 | 0.00 | - | 85 | 189 | 34.86% |
| SBUX240524C00096000 | 2024-04-30 10:20AM EDT | 96.00 | 0.75 | 0.74 | 1.50 | -0.02 | -2.60% | 1 | 110 | 45.22% |
| SBUX240524C00097000 | 2024-04-30 10:08AM EDT | 97.00 | 0.65 | 0.60 | 1.45 | 0.00 | - | 1 | 48 | 47.41% |
| SBUX240524C00098000 | 2024-04-29 3:32PM EDT | 98.00 | 0.49 | 0.49 | 1.65 | 0.00 | - | 4 | 90 | 53.00% |
| SBUX240524C00099000 | 2024-04-26 10:21AM EDT | 99.00 | 0.45 | 0.39 | 0.45 | 0.00 | - | 2 | 7 | 35.74% |
| SBUX240524C00100000 | 2024-04-29 3:34PM EDT | 100.00 | 0.34 | 0.32 | 0.37 | 0.00 | - | 4 | 242 | 35.99% |
| SBUX240524C00101000 | 2024-04-29 12:10PM EDT | 101.00 | 0.27 | 0.26 | 0.30 | 0.00 | - | 4 | 71 | 36.13% |
| SBUX240524C00105000 | 2024-04-29 11:26AM EDT | 105.00 | 0.14 | 0.01 | 2.24 | 0.00 | - | 8 | 55 | 62.16% |
| SBUX240524C00110000 | 2024-04-22 3:33PM EDT | 110.00 | 0.08 | 0.00 | 2.18 | 0.00 | - | 26 | 32 | 71.95% |
| SBUX240524C00115000 | 2024-04-19 12:33PM EDT | 115.00 | 0.21 | 0.00 | 2.16 | 0.00 | - | 12 | 8 | 81.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00070000 | 2024-04-24 1:14PM EDT | 70.00 | 0.13 | 0.08 | 0.18 | 0.00 | - | 4 | 140 | 51.07% |
| SBUX240524P00074000 | 2024-04-26 10:51AM EDT | 74.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 1 | 206 | 42.38% |
| SBUX240524P00075000 | 2024-04-29 12:52PM EDT | 75.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 6 | 138 | 41.31% |
| SBUX240524P00076000 | 2024-04-29 12:03PM EDT | 76.00 | 0.29 | 0.29 | 0.32 | 0.00 | - | 1 | 144 | 40.58% |
| SBUX240524P00077000 | 2024-04-30 9:38AM EDT | 77.00 | 0.37 | 0.35 | 0.39 | -0.05 | -11.90% | 17 | 26 | 39.75% |
| SBUX240524P00078000 | 2024-04-30 10:01AM EDT | 78.00 | 1.06 | 0.44 | 0.47 | +0.60 | +130.43% | 6 | 32 | 38.87% |
| SBUX240524P00079000 | 2024-04-30 10:05AM EDT | 79.00 | 0.57 | 0.55 | 0.58 | +0.02 | +3.64% | 11 | 42 | 38.28% |
| SBUX240524P00080000 | 2024-04-30 10:05AM EDT | 80.00 | 0.73 | 0.68 | 0.72 | +0.06 | +8.96% | 66 | 93 | 37.87% |
| SBUX240524P00081000 | 2024-04-29 3:54PM EDT | 81.00 | 0.84 | 0.85 | 0.92 | 0.00 | - | 18 | 56 | 37.99% |
| SBUX240524P00082000 | 2024-04-29 3:10PM EDT | 82.00 | 1.11 | 1.06 | 1.11 | 0.00 | - | 30 | 172 | 37.40% |
| SBUX240524P00083000 | 2024-04-30 10:01AM EDT | 83.00 | 1.59 | 1.31 | 1.39 | +0.25 | +18.66% | 4 | 205 | 37.60% |
| SBUX240524P00084000 | 2024-04-30 10:09AM EDT | 84.00 | 1.63 | 1.62 | 1.77 | +0.06 | +3.82% | 6 | 91 | 38.50% |
| SBUX240524P00085000 | 2024-04-29 3:03PM EDT | 85.00 | 2.00 | 1.96 | 2.09 | 0.00 | - | 65 | 236 | 38.09% |
| SBUX240524P00086000 | 2024-04-30 9:31AM EDT | 86.00 | 2.67 | 2.39 | 2.54 | +0.31 | +13.14% | 22 | 62 | 38.66% |
| SBUX240524P00087000 | 2024-04-29 3:12PM EDT | 87.00 | 3.00 | 2.85 | 2.92 | +0.13 | +4.53% | 19 | 144 | 37.94% |
| SBUX240524P00088000 | 2024-04-29 10:38AM EDT | 88.00 | 3.50 | 3.35 | 3.45 | +0.31 | +9.72% | 1 | 89 | 38.38% |
| SBUX240524P00089000 | 2024-04-26 3:55PM EDT | 89.00 | 3.75 | 3.90 | 4.00 | 0.00 | - | 5 | 60 | 38.53% |
| SBUX240524P00090000 | 2024-04-29 10:22AM EDT | 90.00 | 4.40 | 4.50 | 4.60 | 0.00 | - | 2 | 43 | 38.76% |
| SBUX240524P00091000 | 2024-04-26 12:38PM EDT | 91.00 | 4.60 | 5.10 | 5.20 | 0.00 | - | 3 | 5 | 38.53% |
| SBUX240524P00092000 | 2024-04-26 1:19PM EDT | 92.00 | 5.36 | 5.80 | 5.90 | 0.00 | - | 11 | 14 | 38.94% |
| SBUX240524P00093000 | 2024-04-16 10:07AM EDT | 93.00 | 9.04 | 6.55 | 6.65 | 0.00 | - | 2 | 14 | 39.58% |
| SBUX240524P00094000 | 2024-04-24 3:40PM EDT | 94.00 | 6.97 | 7.25 | 7.40 | 0.00 | - | 1 | 12 | 39.80% |
| SBUX240524P00095000 | 2024-04-17 2:52PM EDT | 95.00 | 9.65 | 7.95 | 9.50 | 0.00 | - | 5 | 4 | 56.57% |
| SBUX240524P00096000 | 2024-04-18 9:50AM EDT | 96.00 | 10.00 | 8.90 | 9.40 | 0.00 | - | 1 | 15 | 45.95% |
| SBUX240524P00097000 | 2024-04-12 1:27PM EDT | 97.00 | 12.69 | 9.70 | 9.95 | 0.00 | - | 10 | 10 | 42.43% |
| SBUX240524P00098000 | 2024-04-22 11:18AM EDT | 98.00 | 10.68 | 10.65 | 11.10 | 0.00 | - | 1 | 1 | 47.36% |
| SBUX240524P00105000 | 2024-04-09 12:44PM EDT | 105.00 | 18.50 | 15.75 | 19.00 | 0.00 | - | - | 1 | 50.05% |
© 2024 Yahoo. All rights reserved.