Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240614C00065000 | 2024-05-13 10:21AM EDT | 65.00 | 11.50 | 12.25 | 14.75 | 0.00 | - | 1 | 0 | 80.96% |
| SBUX240614C00066000 | 2024-05-08 12:02PM EDT | 66.00 | 8.15 | 11.55 | 13.75 | 0.00 | - | 2 | 0 | 79.93% |
| SBUX240614C00068000 | 2024-05-17 10:15AM EDT | 68.00 | 8.00 | 8.90 | 11.75 | 0.00 | - | 1 | 1 | 61.96% |
| SBUX240614C00070000 | 2024-05-20 10:58AM EDT | 70.00 | 8.60 | 6.65 | 8.85 | 0.00 | - | 3 | 21 | 64.06% |
| SBUX240614C00071000 | 2024-05-23 10:23AM EDT | 71.00 | 8.80 | 6.60 | 7.25 | 0.00 | - | 20 | 65 | 46.07% |
| SBUX240614C00072000 | 2024-05-28 9:35AM EDT | 72.00 | 6.35 | 4.75 | 7.05 | +0.50 | +8.55% | 2 | 124 | 57.23% |
| SBUX240614C00073000 | 2024-05-28 3:58PM EDT | 73.00 | 5.00 | 4.90 | 6.85 | -1.00 | -16.67% | 1 | 343 | 65.50% |
| SBUX240614C00074000 | 2024-05-23 3:10PM EDT | 74.00 | 5.40 | 3.85 | 4.95 | 0.00 | - | 21 | 378 | 44.21% |
| SBUX240614C00075000 | 2024-05-28 9:40AM EDT | 75.00 | 3.85 | 3.20 | 3.50 | -0.55 | -12.50% | 1 | 215 | 30.81% |
| SBUX240614C00076000 | 2024-05-28 12:16PM EDT | 76.00 | 3.25 | 2.57 | 2.75 | +0.05 | +1.56% | 2 | 340 | 29.05% |
| SBUX240614C00077000 | 2024-05-28 3:58PM EDT | 77.00 | 2.05 | 1.96 | 2.19 | -1.10 | -34.92% | 30 | 353 | 29.18% |
| SBUX240614C00078000 | 2024-05-28 3:59PM EDT | 78.00 | 1.53 | 1.47 | 1.71 | -0.87 | -36.25% | 179 | 979 | 29.27% |
| SBUX240614C00079000 | 2024-05-28 3:34PM EDT | 79.00 | 1.22 | 1.08 | 1.14 | -0.61 | -33.33% | 59 | 619 | 26.71% |
| SBUX240614C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.80 | 0.80 | 1.01 | -0.54 | -40.30% | 327 | 1,036 | 29.88% |
| SBUX240614C00081000 | 2024-05-28 3:26PM EDT | 81.00 | 0.64 | 0.55 | 0.66 | -0.47 | -42.34% | 65 | 3,010 | 28.32% |
| SBUX240614C00082000 | 2024-05-28 3:59PM EDT | 82.00 | 0.40 | 0.38 | 0.43 | -0.36 | -47.37% | 115 | 4,870 | 27.54% |
| SBUX240614C00083000 | 2024-05-28 3:58PM EDT | 83.00 | 0.26 | 0.27 | 0.32 | -0.30 | -53.57% | 650 | 205 | 28.32% |
| SBUX240614C00084000 | 2024-05-28 3:42PM EDT | 84.00 | 0.22 | 0.20 | 0.25 | -0.20 | -47.62% | 22 | 205 | 29.49% |
| SBUX240614C00085000 | 2024-05-28 3:09PM EDT | 85.00 | 0.23 | 0.16 | 0.19 | -0.07 | -23.33% | 31 | 462 | 30.37% |
| SBUX240614C00086000 | 2024-05-28 3:56PM EDT | 86.00 | 0.12 | 0.12 | 0.16 | -0.08 | -40.00% | 128 | 118 | 31.93% |
| SBUX240614C00087000 | 2024-05-28 11:22AM EDT | 87.00 | 0.15 | 0.10 | 0.14 | -0.01 | -6.25% | 2 | 32 | 33.69% |
| SBUX240614C00088000 | 2024-05-24 2:03PM EDT | 88.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 21 | 48 | 35.65% |
| SBUX240614C00089000 | 2024-05-24 10:08AM EDT | 89.00 | 0.14 | 0.07 | 0.14 | 0.00 | - | 24 | 38 | 38.67% |
| SBUX240614C00090000 | 2024-05-28 9:51AM EDT | 90.00 | 0.10 | 0.04 | 0.11 | -0.03 | -23.08% | 7 | 257 | 39.26% |
| SBUX240614C00091000 | 2024-05-28 10:50AM EDT | 91.00 | 0.53 | 0.04 | 0.21 | +0.42 | +381.82% | 8 | 16 | 47.27% |
| SBUX240614C00092000 | 2024-05-28 10:51AM EDT | 92.00 | 0.09 | 0.03 | 0.25 | -0.01 | -10.00% | 10 | 98 | 51.61% |
| SBUX240614C00093000 | 2024-05-24 11:38AM EDT | 93.00 | 0.08 | 0.03 | 0.60 | 0.00 | - | 85 | 93 | 56.93% |
| SBUX240614C00095000 | 2024-05-24 10:09AM EDT | 95.00 | 0.02 | 0.02 | 1.95 | 0.00 | - | 8 | 219 | 83.25% |
| SBUX240614C00100000 | 2024-05-22 11:18AM EDT | 100.00 | 0.10 | 0.02 | 2.01 | 0.00 | - | 1 | 3 | 97.66% |
| SBUX240614C00105000 | 2024-05-24 1:29PM EDT | 105.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 67 | 57.03% |
| SBUX240614C00110000 | 2024-05-28 11:48AM EDT | 110.00 | 0.02 | 0.01 | 0.50 | -0.01 | -33.33% | 10 | 110 | 90.23% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240614P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 10 | 95.12% |
| SBUX240614P00055000 | 2024-05-22 10:45AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 20 | 72.27% |
| SBUX240614P00060000 | 2024-05-22 3:59PM EDT | 60.00 | 0.02 | 0.00 | 2.08 | 0.00 | - | 32 | 45 | 106.35% |
| SBUX240614P00061000 | 2024-05-24 1:49PM EDT | 61.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 130 | 190 | 62.79% |
| SBUX240614P00062000 | 2024-05-24 1:49PM EDT | 62.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 190 | 180 | 55.27% |
| SBUX240614P00063000 | 2024-05-24 1:44PM EDT | 63.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 200 | 211 | 60.84% |
| SBUX240614P00064000 | 2024-05-28 10:49AM EDT | 64.00 | 0.23 | 0.02 | 0.46 | +0.19 | +475.00% | 2 | 117 | 57.91% |
| SBUX240614P00065000 | 2024-05-28 12:49PM EDT | 65.00 | 0.04 | 0.03 | 0.20 | -0.01 | -20.00% | 55 | 153 | 51.95% |
| SBUX240614P00066000 | 2024-05-22 2:51PM EDT | 66.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 60 | 113 | 44.82% |
| SBUX240614P00067000 | 2024-05-23 1:53PM EDT | 67.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 3 | 75 | 38.67% |
| SBUX240614P00068000 | 2024-05-28 10:48AM EDT | 68.00 | 0.32 | 0.03 | 0.20 | +0.27 | +540.00% | 6 | 431 | 41.02% |
| SBUX240614P00069000 | 2024-05-24 12:45PM EDT | 69.00 | 0.11 | 0.04 | 0.87 | 0.00 | - | 33 | 107 | 57.86% |
| SBUX240614P00070000 | 2024-05-28 12:08PM EDT | 70.00 | 0.09 | 0.07 | 0.16 | +0.02 | +28.57% | 16 | 1,821 | 32.03% |
| SBUX240614P00071000 | 2024-05-28 3:33PM EDT | 71.00 | 0.12 | 0.12 | 0.18 | +0.02 | +20.00% | 5 | 235 | 29.30% |
| SBUX240614P00072000 | 2024-05-28 12:32PM EDT | 72.00 | 0.14 | 0.18 | 0.23 | 0.00 | - | 2 | 320 | 27.44% |
| SBUX240614P00073000 | 2024-05-28 3:48PM EDT | 73.00 | 0.26 | 0.25 | 0.33 | +0.08 | +44.44% | 16 | 335 | 26.47% |
| SBUX240614P00074000 | 2024-05-28 3:02PM EDT | 74.00 | 0.35 | 0.41 | 0.45 | +0.11 | +45.83% | 26 | 279 | 25.05% |
| SBUX240614P00075000 | 2024-05-28 3:58PM EDT | 75.00 | 0.62 | 0.25 | 0.66 | +0.27 | +77.14% | 36 | 422 | 24.46% |
| SBUX240614P00076000 | 2024-05-28 3:02PM EDT | 76.00 | 0.80 | 0.78 | 0.97 | +0.28 | +53.85% | 22 | 386 | 24.27% |
| SBUX240614P00077000 | 2024-05-28 3:55PM EDT | 77.00 | 1.30 | 1.15 | 1.37 | +0.54 | +71.05% | 40 | 385 | 24.05% |
| SBUX240614P00078000 | 2024-05-28 3:58PM EDT | 78.00 | 1.82 | 1.76 | 1.96 | +0.64 | +54.24% | 173 | 3,195 | 25.22% |
| SBUX240614P00079000 | 2024-05-28 3:11PM EDT | 79.00 | 2.20 | 2.37 | 2.50 | +0.47 | +27.17% | 6 | 213 | 24.17% |
| SBUX240614P00080000 | 2024-05-28 2:03PM EDT | 80.00 | 2.60 | 3.10 | 3.70 | +0.08 | +3.17% | 18 | 179 | 32.69% |
| SBUX240614P00081000 | 2024-05-28 2:01PM EDT | 81.00 | 3.35 | 3.65 | 4.30 | +0.43 | +14.73% | 7 | 137 | 30.57% |
| SBUX240614P00082000 | 2024-05-23 2:03PM EDT | 82.00 | 4.17 | 3.90 | 5.75 | 0.00 | - | 36 | 48 | 43.09% |
| SBUX240614P00083000 | 2024-05-22 2:46PM EDT | 83.00 | 3.08 | 4.60 | 6.75 | 0.00 | - | 1 | 0 | 47.46% |
| SBUX240614P00084000 | 2024-05-28 3:25PM EDT | 84.00 | 6.30 | 6.30 | 7.15 | +0.42 | +7.14% | 2 | 14 | 39.45% |
| SBUX240614P00085000 | 2024-05-24 10:16AM EDT | 85.00 | 6.83 | 6.55 | 8.55 | 0.00 | - | 1 | 23 | 51.71% |
| SBUX240614P00086000 | 2024-05-28 2:58PM EDT | 86.00 | 7.60 | 8.35 | 9.25 | +1.01 | +15.33% | 1 | 3 | 48.83% |
| SBUX240614P00087000 | 2024-05-17 3:49PM EDT | 87.00 | 9.84 | 8.65 | 11.25 | 0.00 | - | 1 | 1 | 72.90% |
| SBUX240614P00088000 | 2024-05-24 10:32AM EDT | 88.00 | 9.55 | 9.45 | 12.30 | 0.00 | - | 8 | 8 | 77.64% |
| SBUX240614P00089000 | 2024-05-24 2:37PM EDT | 89.00 | 10.45 | 10.40 | 12.85 | 0.00 | - | 1 | 1 | 72.36% |
| SBUX240614P00090000 | 2024-05-17 3:52PM EDT | 90.00 | 11.75 | 11.35 | 13.40 | 0.00 | - | 8 | 0 | 65.63% |
| SBUX240614P00091000 | 2024-05-24 2:47PM EDT | 91.00 | 12.27 | 12.95 | 14.65 | 0.00 | - | 1 | 1 | 50.39% |
| SBUX240614P00093000 | 2024-05-28 10:17AM EDT | 93.00 | 14.55 | 15.15 | 16.70 | 0.00 | - | 2 | 0 | 60.45% |
| SBUX240614P00095000 | 2024-05-17 10:56AM EDT | 95.00 | 18.73 | 16.50 | 18.90 | 0.00 | - | 1 | 0 | 55.08% |
© 2024 Yahoo. All rights reserved.