Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531C00060000 | 2024-05-01 11:40AM EDT | 60.00 | 14.55 | 12.65 | 15.15 | -13.55 | -48.22% | 50 | 6 | 63.62% |
| SBUX240531C00079000 | 2024-05-01 1:31PM EDT | 79.00 | 0.35 | 0.19 | 1.48 | -9.65 | -96.50% | 128 | 5 | 42.43% |
| SBUX240531C00080000 | 2024-05-01 1:56PM EDT | 80.00 | 0.22 | 0.20 | 0.23 | -8.12 | -97.36% | 592 | 2 | 23.83% |
| SBUX240531C00082000 | 2024-05-01 1:57PM EDT | 82.00 | 0.13 | 0.11 | 0.13 | -7.04 | -98.19% | 52 | 1 | 24.90% |
| SBUX240531C00083000 | 2024-05-01 1:43PM EDT | 83.00 | 0.10 | 0.00 | 0.12 | -6.56 | -98.50% | 144 | 6 | 26.51% |
| SBUX240531C00084000 | 2024-04-30 12:45PM EDT | 84.00 | 6.13 | 0.00 | 0.11 | 0.00 | - | 12 | 54 | 27.93% |
| SBUX240531C00085000 | 2024-05-01 2:10PM EDT | 85.00 | 0.07 | 0.02 | 0.13 | -5.30 | -98.70% | 154 | 12 | 30.76% |
| SBUX240531C00086000 | 2024-05-01 10:31AM EDT | 86.00 | 0.03 | 0.00 | 2.19 | -4.82 | -99.38% | 3 | 42 | 56.54% |
| SBUX240531C00087000 | 2024-05-01 12:54PM EDT | 87.00 | 0.05 | 0.00 | 2.18 | -4.35 | -98.86% | 38 | 80 | 58.94% |
| SBUX240531C00088000 | 2024-05-01 12:19PM EDT | 88.00 | 0.05 | 0.01 | 0.10 | -3.80 | -98.70% | 134 | 449 | 34.57% |
| SBUX240531C00089000 | 2024-05-01 1:12PM EDT | 89.00 | 0.06 | 0.02 | 1.90 | -3.30 | -98.21% | 110 | 128 | 61.18% |
| SBUX240531C00090000 | 2024-05-01 1:34PM EDT | 90.00 | 0.05 | 0.03 | 0.08 | -2.71 | -98.19% | 251 | 105 | 36.52% |
| SBUX240531C00091000 | 2024-05-01 12:55PM EDT | 91.00 | 0.06 | 0.01 | 0.41 | -2.13 | -97.26% | 98 | 124 | 52.34% |
| SBUX240531C00092000 | 2024-05-01 11:45AM EDT | 92.00 | 0.04 | 0.00 | 0.05 | -1.98 | -98.02% | 8 | 36 | 36.91% |
| SBUX240531C00093000 | 2024-05-01 12:55PM EDT | 93.00 | 0.03 | 0.01 | 0.07 | -1.72 | -98.29% | 170 | 114 | 40.43% |
| SBUX240531C00094000 | 2024-05-01 1:08PM EDT | 94.00 | 0.07 | 0.00 | 0.45 | -1.03 | -93.64% | 28 | 185 | 51.07% |
| SBUX240531C00095000 | 2024-05-01 1:18PM EDT | 95.00 | 0.05 | 0.01 | 0.08 | -1.00 | -95.24% | 37 | 92 | 44.14% |
| SBUX240531C00096000 | 2024-05-01 11:50AM EDT | 96.00 | 0.04 | 0.00 | 0.07 | -0.97 | -96.04% | 6 | 72 | 44.73% |
| SBUX240531C00097000 | 2024-04-30 9:48AM EDT | 97.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 6 | 31 | 66.89% |
| SBUX240531C00098000 | 2024-05-01 1:08PM EDT | 98.00 | 0.02 | 0.00 | 0.05 | -0.67 | -97.10% | 113 | 147 | 45.31% |
| SBUX240531C00099000 | 2024-04-30 12:18PM EDT | 99.00 | 0.52 | 0.00 | 2.14 | 0.00 | - | 1 | 22 | 84.28% |
| SBUX240531C00100000 | 2024-05-01 1:54PM EDT | 100.00 | 0.04 | 0.01 | 0.10 | -0.45 | -91.84% | 71 | 725 | 52.93% |
| SBUX240531C00105000 | 2024-05-01 9:47AM EDT | 105.00 | 1.28 | 0.00 | 2.14 | +1.08 | +540.00% | 8 | 12 | 95.12% |
| SBUX240531C00110000 | 2024-05-01 11:40AM EDT | 110.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 40 | 2 | 68.07% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531P00065000 | 2024-05-01 2:03PM EDT | 65.00 | 0.20 | 0.21 | 0.25 | +0.05 | +33.33% | 130 | 0 | 29.69% |
| SBUX240531P00070000 | 2024-05-01 2:09PM EDT | 70.00 | 0.95 | 0.91 | 0.95 | +0.84 | +700.00% | 348 | 25 | 25.46% |
| SBUX240531P00074000 | 2024-05-01 2:07PM EDT | 74.00 | 2.56 | 2.46 | 2.73 | +2.35 | +1,119.05% | 76 | 44 | 25.59% |
| SBUX240531P00075000 | 2024-05-01 2:06PM EDT | 75.00 | 3.06 | 3.15 | 3.25 | +2.77 | +955.17% | 378 | 57 | 24.29% |
| SBUX240531P00076000 | 2024-05-01 12:16PM EDT | 76.00 | 3.65 | 2.72 | 4.55 | +3.38 | +1,251.85% | 4 | 22 | 32.20% |
| SBUX240531P00077000 | 2024-05-01 1:46PM EDT | 77.00 | 4.27 | 4.65 | 4.90 | +3.89 | +1,023.68% | 53 | 60 | 27.22% |
| SBUX240531P00078000 | 2024-05-01 2:07PM EDT | 78.00 | 5.75 | 5.40 | 5.90 | +5.20 | +945.45% | 29 | 42 | 30.54% |
| SBUX240531P00079000 | 2024-05-01 11:14AM EDT | 79.00 | 6.00 | 6.30 | 6.75 | +5.39 | +883.61% | 15 | 37 | 31.28% |
| SBUX240531P00080000 | 2024-05-01 1:34PM EDT | 80.00 | 7.21 | 6.40 | 7.80 | +6.43 | +824.36% | 25 | 109 | 35.06% |
| SBUX240531P00081000 | 2024-05-01 12:11PM EDT | 81.00 | 7.46 | 8.15 | 8.55 | +6.61 | +777.65% | 3 | 92 | 33.25% |
| SBUX240531P00082000 | 2024-05-01 1:49PM EDT | 82.00 | 9.00 | 8.60 | 9.50 | +7.77 | +631.71% | 32 | 75 | 34.74% |
| SBUX240531P00083000 | 2024-05-01 12:11PM EDT | 83.00 | 9.89 | 9.65 | 10.60 | +8.53 | +627.21% | 19 | 107 | 39.33% |
| SBUX240531P00084000 | 2024-05-01 2:04PM EDT | 84.00 | 10.68 | 10.25 | 11.60 | +9.17 | +607.28% | 12 | 31 | 41.77% |
| SBUX240531P00085000 | 2024-05-01 2:04PM EDT | 85.00 | 11.68 | 11.85 | 12.40 | +9.85 | +538.25% | 27 | 78 | 39.36% |
| SBUX240531P00086000 | 2024-05-01 11:17AM EDT | 86.00 | 12.70 | 12.90 | 15.10 | +10.40 | +452.17% | 32 | 63 | 54.57% |
| SBUX240531P00087000 | 2024-05-01 11:31AM EDT | 87.00 | 13.74 | 12.25 | 14.45 | +11.03 | +407.01% | 29 | 831 | 44.97% |
| SBUX240531P00088000 | 2024-05-01 1:06PM EDT | 88.00 | 15.18 | 15.05 | 17.05 | +12.13 | +397.70% | 42 | 96 | 60.35% |
| SBUX240531P00089000 | 2024-05-01 12:12PM EDT | 89.00 | 15.77 | 15.50 | 17.80 | +12.07 | +326.22% | 11 | 24 | 54.22% |
| SBUX240531P00090000 | 2024-05-01 1:29PM EDT | 90.00 | 16.99 | 17.00 | 18.85 | +12.88 | +313.38% | 22 | 34 | 62.45% |
| SBUX240531P00092000 | 2024-05-01 11:50AM EDT | 92.00 | 18.91 | 19.00 | 20.90 | +12.74 | +206.48% | 2 | 2 | 67.31% |
| SBUX240531P00095000 | 2024-05-01 9:36AM EDT | 95.00 | 20.20 | 21.35 | 23.90 | +12.59 | +165.44% | 1 | 22 | 65.63% |
| SBUX240531P00096000 | 2024-04-19 12:07PM EDT | 96.00 | 9.50 | 22.10 | 24.70 | 0.00 | - | 1 | 1 | 60.69% |
© 2024 Yahoo. All rights reserved.