Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00045000 | 2024-05-16 11:07AM EDT | 45.00 | 29.92 | 31.00 | 34.65 | 0.00 | - | 14 | 20 | 206.49% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 55.00 | 19.75 | 21.05 | 24.50 | 0.00 | - | 1 | 0 | 142.09% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 60.00 | 14.10 | 16.05 | 19.40 | 0.00 | - | 10 | 1 | 113.18% |
| SBUX240607C00061000 | 2024-05-17 10:43AM EDT | 61.00 | 15.20 | 14.20 | 16.85 | +1.45 | +10.55% | 30 | 30 | 25.00% |
| SBUX240607C00065000 | 2024-05-17 3:51PM EDT | 65.00 | 13.00 | 12.30 | 15.00 | +1.99 | +18.07% | 1 | 1 | 70.07% |
| SBUX240607C00066000 | 2024-05-08 2:03PM EDT | 66.00 | 7.60 | 10.10 | 13.75 | 0.00 | - | 8 | 0 | 90.77% |
| SBUX240607C00067000 | 2024-05-08 11:18AM EDT | 67.00 | 5.75 | 10.10 | 12.10 | 0.00 | - | - | 0 | 72.17% |
| SBUX240607C00068000 | 2024-05-15 3:36PM EDT | 68.00 | 7.60 | 9.90 | 11.80 | 0.00 | - | 850 | 0 | 62.06% |
| SBUX240607C00069000 | 2024-05-09 10:15AM EDT | 69.00 | 8.80 | 7.70 | 9.85 | +3.40 | +62.96% | 2 | 4 | 57.57% |
| SBUX240607C00070000 | 2024-05-17 3:28PM EDT | 70.00 | 7.95 | 6.55 | 8.95 | +2.35 | +41.96% | 5 | 17 | 55.18% |
| SBUX240607C00071000 | 2024-05-17 12:03PM EDT | 71.00 | 6.55 | 5.15 | 8.10 | +0.05 | +0.77% | 1 | 4 | 53.47% |
| SBUX240607C00072000 | 2024-05-15 10:39AM EDT | 72.00 | 2.33 | 4.35 | 6.90 | 0.00 | - | 3 | 189 | 45.02% |
| SBUX240607C00073000 | 2024-05-17 2:45PM EDT | 73.00 | 5.05 | 3.30 | 5.65 | +1.95 | +62.90% | 179 | 968 | 35.74% |
| SBUX240607C00074000 | 2024-05-17 3:59PM EDT | 74.00 | 4.35 | 4.30 | 4.70 | +2.18 | +100.46% | 48 | 320 | 32.11% |
| SBUX240607C00075000 | 2024-05-17 3:55PM EDT | 75.00 | 3.35 | 3.45 | 3.60 | +1.58 | +89.27% | 674 | 1,706 | 25.68% |
| SBUX240607C00076000 | 2024-05-17 3:58PM EDT | 76.00 | 2.63 | 2.53 | 2.89 | +1.43 | +119.17% | 212 | 755 | 25.29% |
| SBUX240607C00077000 | 2024-05-17 3:59PM EDT | 77.00 | 2.13 | 1.97 | 2.10 | +1.35 | +173.08% | 2,300 | 1,897 | 22.68% |
| SBUX240607C00078000 | 2024-05-17 3:59PM EDT | 78.00 | 1.50 | 1.43 | 1.56 | +1.01 | +206.12% | 852 | 970 | 22.46% |
| SBUX240607C00079000 | 2024-05-17 3:56PM EDT | 79.00 | 1.05 | 0.93 | 1.11 | +0.70 | +200.00% | 172 | 186 | 22.12% |
| SBUX240607C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 0.75 | 0.63 | 0.77 | +0.49 | +188.46% | 1,385 | 1,452 | 22.02% |
| SBUX240607C00081000 | 2024-05-17 3:59PM EDT | 81.00 | 0.55 | 0.38 | 0.54 | +0.38 | +223.53% | 87 | 238 | 22.41% |
| SBUX240607C00082000 | 2024-05-17 3:59PM EDT | 82.00 | 0.35 | 0.32 | 0.48 | +0.21 | +150.00% | 1,024 | 1,025 | 25.00% |
| SBUX240607C00083000 | 2024-05-17 3:00PM EDT | 83.00 | 0.25 | 0.22 | 0.30 | +0.14 | +127.27% | 228 | 2,255 | 24.37% |
| SBUX240607C00084000 | 2024-05-17 1:49PM EDT | 84.00 | 0.18 | 0.18 | 0.33 | +0.07 | +63.64% | 16 | 97 | 28.17% |
| SBUX240607C00085000 | 2024-05-17 11:43AM EDT | 85.00 | 0.12 | 0.14 | 0.19 | +0.03 | +33.33% | 6 | 260 | 26.91% |
| SBUX240607C00086000 | 2024-05-17 1:50PM EDT | 86.00 | 0.14 | 0.12 | 0.21 | -0.11 | -44.00% | 5 | 70 | 30.27% |
| SBUX240607C00087000 | 2024-05-15 1:49PM EDT | 87.00 | 0.09 | 0.11 | 0.15 | 0.00 | - | 200 | 88 | 30.47% |
| SBUX240607C00088000 | 2024-05-17 2:28PM EDT | 88.00 | 0.11 | 0.10 | 0.14 | +0.03 | +37.50% | 11 | 222 | 32.42% |
| SBUX240607C00089000 | 2024-05-15 1:51PM EDT | 89.00 | 0.08 | 0.07 | 0.16 | 0.00 | - | 160 | 143 | 35.65% |
| SBUX240607C00090000 | 2024-05-17 12:56PM EDT | 90.00 | 0.11 | 0.08 | 0.13 | +0.05 | +83.33% | 102 | 393 | 36.43% |
| SBUX240607C00091000 | 2024-05-08 10:52AM EDT | 91.00 | 0.05 | 0.04 | 0.20 | -0.21 | -80.77% | 1 | 11 | 42.09% |
| SBUX240607C00092000 | 2024-05-15 11:29AM EDT | 92.00 | 0.07 | 0.04 | 0.60 | 0.00 | - | 2 | 199 | 57.86% |
| SBUX240607C00093000 | 2024-05-13 2:28PM EDT | 93.00 | 0.08 | 0.03 | 2.01 | 0.00 | - | 8 | 9 | 70.85% |
| SBUX240607C00094000 | 2024-05-15 11:58AM EDT | 94.00 | 0.06 | 0.03 | 1.33 | 0.00 | - | 14 | 20 | 65.19% |
| SBUX240607C00095000 | 2024-05-17 3:16PM EDT | 95.00 | 0.06 | 0.03 | 0.15 | +0.01 | +20.00% | 1 | 29 | 48.15% |
| SBUX240607C00096000 | 2024-05-08 12:29PM EDT | 96.00 | 1.73 | 0.01 | 1.45 | 0.00 | - | 3 | 7 | 71.58% |
| SBUX240607C00097000 | 2024-05-15 10:20AM EDT | 97.00 | 0.04 | 0.01 | 1.95 | 0.00 | - | 10 | 17 | 80.52% |
| SBUX240607C00098000 | 2024-05-13 10:51AM EDT | 98.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 1 | 4 | 74.41% |
| SBUX240607C00099000 | 2024-04-29 1:57PM EDT | 99.00 | 0.53 | 0.02 | 1.31 | 0.00 | - | - | 0 | 76.86% |
| SBUX240607C00100000 | 2024-05-16 10:31AM EDT | 100.00 | 0.55 | 0.02 | 0.25 | +0.52 | +1,733.33% | 1 | 97 | 56.84% |
| SBUX240607C00105000 | 2024-05-09 10:18AM EDT | 105.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 1 | 74 | 57.42% |
| SBUX240607C00110000 | 2024-04-29 12:46PM EDT | 110.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | - | 1 | 67.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 55.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 18 | 124.02% |
| SBUX240607P00060000 | 2024-05-13 10:24AM EDT | 60.00 | 0.09 | 0.01 | 0.60 | 0.00 | - | 10 | 118 | 72.07% |
| SBUX240607P00061000 | 2024-05-15 1:32PM EDT | 61.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 60 | 157 | 59.57% |
| SBUX240607P00062000 | 2024-05-16 10:38AM EDT | 62.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 100 | 200 | 56.25% |
| SBUX240607P00063000 | 2024-05-15 1:36PM EDT | 63.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 120 | 239 | 52.25% |
| SBUX240607P00064000 | 2024-05-17 10:36AM EDT | 64.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 10 | 95 | 69.73% |
| SBUX240607P00065000 | 2024-05-17 3:39PM EDT | 65.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 7 | 325 | 40.04% |
| SBUX240607P00066000 | 2024-05-17 2:29PM EDT | 66.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 80 | 42.87% |
| SBUX240607P00067000 | 2024-05-17 3:21PM EDT | 67.00 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 3 | 27 | 44.43% |
| SBUX240607P00068000 | 2024-05-17 12:00PM EDT | 68.00 | 0.06 | 0.03 | 0.14 | -0.03 | -33.33% | 1 | 189 | 35.94% |
| SBUX240607P00069000 | 2024-05-17 10:36AM EDT | 69.00 | 0.09 | 0.03 | 0.20 | -0.04 | -30.77% | 13 | 169 | 35.55% |
| SBUX240607P00070000 | 2024-05-17 3:57PM EDT | 70.00 | 0.06 | 0.05 | 0.20 | -0.09 | -60.00% | 52 | 350 | 32.23% |
| SBUX240607P00071000 | 2024-05-17 1:49PM EDT | 71.00 | 0.08 | 0.07 | 0.11 | -0.09 | -52.94% | 23 | 174 | 25.10% |
| SBUX240607P00072000 | 2024-05-17 12:47PM EDT | 72.00 | 0.13 | 0.09 | 0.12 | -0.15 | -53.57% | 8 | 120 | 22.46% |
| SBUX240607P00073000 | 2024-05-17 3:57PM EDT | 73.00 | 0.18 | 0.14 | 0.18 | -0.27 | -60.00% | 37 | 577 | 21.49% |
| SBUX240607P00074000 | 2024-05-17 3:22PM EDT | 74.00 | 0.25 | 0.21 | 0.40 | -0.55 | -68.75% | 46 | 174 | 23.44% |
| SBUX240607P00075000 | 2024-05-17 3:55PM EDT | 75.00 | 0.38 | 0.30 | 0.42 | -0.68 | -64.15% | 137 | 478 | 19.78% |
| SBUX240607P00076000 | 2024-05-17 3:48PM EDT | 76.00 | 0.68 | 0.52 | 0.87 | -0.87 | -56.13% | 90 | 118 | 22.71% |
| SBUX240607P00077000 | 2024-05-17 3:59PM EDT | 77.00 | 0.90 | 0.89 | 1.02 | -1.38 | -60.53% | 604 | 102 | 19.43% |
| SBUX240607P00078000 | 2024-05-17 3:39PM EDT | 78.00 | 1.47 | 1.31 | 1.54 | -1.39 | -48.60% | 52 | 23 | 20.12% |
| SBUX240607P00079000 | 2024-05-17 3:53PM EDT | 79.00 | 2.10 | 1.78 | 2.03 | -2.00 | -48.78% | 34 | 84 | 18.85% |
| SBUX240607P00080000 | 2024-05-17 3:36PM EDT | 80.00 | 2.82 | 2.52 | 2.73 | -2.48 | -46.79% | 12 | 45 | 18.99% |
| SBUX240607P00081000 | 2024-05-17 3:16PM EDT | 81.00 | 3.80 | 2.83 | 3.50 | -2.00 | -34.48% | 3 | 35 | 18.80% |
| SBUX240607P00082000 | 2024-05-17 11:23AM EDT | 82.00 | 5.45 | 4.10 | 4.50 | -1.50 | -21.58% | 12 | 68 | 22.29% |
| SBUX240607P00083000 | 2024-05-17 10:28AM EDT | 83.00 | 7.38 | 4.55 | 6.25 | -0.07 | -0.94% | 19 | 37 | 39.94% |
| SBUX240607P00084000 | 2024-05-17 11:15AM EDT | 84.00 | 7.54 | 5.20 | 7.90 | -1.16 | -13.33% | 24 | 43 | 54.52% |
| SBUX240607P00085000 | 2024-05-17 10:57AM EDT | 85.00 | 8.80 | 6.45 | 7.85 | -0.26 | -2.87% | 3 | 55 | 39.75% |
| SBUX240607P00086000 | 2024-05-17 10:30AM EDT | 86.00 | 10.41 | 6.90 | 10.20 | -0.98 | -8.60% | 1 | 20 | 67.14% |
| SBUX240607P00087000 | 2024-05-16 1:04PM EDT | 87.00 | 11.70 | 8.35 | 10.35 | -0.16 | -1.35% | 1 | 13 | 56.20% |
| SBUX240607P00088000 | 2024-05-17 2:53PM EDT | 88.00 | 10.70 | 9.30 | 11.55 | -2.04 | -16.01% | 4 | 36 | 63.26% |
| SBUX240607P00089000 | 2024-05-17 2:17PM EDT | 89.00 | 11.81 | 9.60 | 11.30 | -1.79 | -13.16% | 3 | 1 | 35.21% |
| SBUX240607P00090000 | 2024-05-16 9:38AM EDT | 90.00 | 13.36 | 10.90 | 14.05 | -1.67 | -11.11% | 1 | 1 | 78.86% |
| SBUX240607P00091000 | 2024-05-09 2:24PM EDT | 91.00 | 16.22 | 11.45 | 14.80 | 0.00 | - | 3 | 0 | 77.61% |
| SBUX240607P00092000 | 2024-04-26 9:49AM EDT | 92.00 | 5.99 | 12.85 | 16.00 | 0.00 | - | 1 | 0 | 84.42% |
| SBUX240607P00093000 | 2024-05-17 12:50PM EDT | 93.00 | 15.80 | 14.15 | 16.75 | -3.18 | -16.75% | 2 | 3 | 50.88% |
| SBUX240607P00094000 | 2024-05-17 3:19PM EDT | 94.00 | 16.58 | 14.95 | 17.80 | -5.12 | -23.59% | 1 | 2 | 86.74% |
| SBUX240607P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.58 | 18.40 | 21.05 | 0.00 | - | - | 1 | 69.53% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 100.00 | 26.70 | 20.50 | 24.15 | 0.00 | - | 1 | 0 | 59.47% |
© 2024 Yahoo. All rights reserved.