Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00050000 | 2024-05-01 1:49PM EDT | 50.00 | 23.25 | 22.50 | 26.55 | -17.75 | -43.29% | 9 | 17 | 51.17% |
| SBUX240621C00055000 | 2024-05-01 11:17AM EDT | 55.00 | 18.60 | 17.55 | 20.10 | -17.50 | -48.48% | 2 | 53 | 61.28% |
| SBUX240621C00060000 | 2024-05-01 3:03PM EDT | 60.00 | 13.86 | 12.50 | 16.95 | -12.38 | -47.18% | 11 | 106 | 76.22% |
| SBUX240621C00065000 | 2024-05-01 3:57PM EDT | 65.00 | 9.90 | 8.50 | 11.95 | -15.25 | -60.64% | 341 | 227 | 58.34% |
| SBUX240621C00070000 | 2024-05-01 3:56PM EDT | 70.00 | 5.45 | 4.25 | 6.00 | -13.05 | -70.54% | 1,456 | 261 | 30.53% |
| SBUX240621C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 2.13 | 2.13 | 2.20 | -12.14 | -85.07% | 6,312 | 802 | 21.95% |
| SBUX240621C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.66 | 0.55 | 0.67 | -9.34 | -93.40% | 7,986 | 604 | 21.85% |
| SBUX240621C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 0.18 | 0.16 | 0.20 | -5.68 | -96.93% | 3,483 | 4,540 | 23.29% |
| SBUX240621C00090000 | 2024-05-01 3:53PM EDT | 90.00 | 0.10 | 0.09 | 0.10 | -3.18 | -96.95% | 3,287 | 29,579 | 26.95% |
| SBUX240621C00092500 | 2024-05-01 3:28PM EDT | 92.50 | 0.07 | 0.07 | 0.08 | -2.18 | -96.89% | 604 | 4,188 | 29.00% |
| SBUX240621C00095000 | 2024-05-01 3:30PM EDT | 95.00 | 0.08 | 0.07 | 0.08 | -1.44 | -94.74% | 668 | 9,166 | 31.84% |
| SBUX240621C00097500 | 2024-05-01 3:58PM EDT | 97.50 | 0.28 | 0.05 | 0.27 | -0.68 | -70.83% | 758 | 7,710 | 42.82% |
| SBUX240621C00100000 | 2024-05-01 3:48PM EDT | 100.00 | 0.05 | 0.04 | 0.05 | -0.56 | -91.80% | 1,024 | 14,455 | 34.96% |
| SBUX240621C00105000 | 2024-05-01 3:56PM EDT | 105.00 | 0.04 | 0.00 | 0.09 | -0.25 | -86.21% | 367 | 6,331 | 43.16% |
| SBUX240621C00110000 | 2024-05-01 3:43PM EDT | 110.00 | 0.05 | 0.03 | 0.14 | -0.07 | -58.33% | 158 | 2,565 | 51.17% |
| SBUX240621C00115000 | 2024-04-30 3:32PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 6 | 2,725 | 53.22% |
| SBUX240621C00120000 | 2024-05-01 3:57PM EDT | 120.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 37 | 2,348 | 57.52% |
| SBUX240621C00125000 | 2024-05-01 1:58PM EDT | 125.00 | 0.02 | 0.00 | 0.24 | -0.04 | -66.67% | 1 | 3,566 | 63.09% |
| SBUX240621C00130000 | 2024-04-29 3:33PM EDT | 130.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 2,870 | 74.80% |
| SBUX240621C00135000 | 2024-05-01 10:45AM EDT | 135.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 60 | 477 | 61.72% |
| SBUX240621C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 28 | 457 | 74.80% |
| SBUX240621C00145000 | 2024-04-19 10:47AM EDT | 145.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 559 | 77.34% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 73.83% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 78.52% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 62 | 80.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00045000 | 2024-05-01 12:13PM EDT | 45.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 11 | 4 | 50.78% |
| SBUX240621P00050000 | 2024-05-01 2:32PM EDT | 50.00 | 0.07 | 0.04 | 0.14 | +0.05 | +250.00% | 73 | 935 | 51.66% |
| SBUX240621P00055000 | 2024-05-01 1:50PM EDT | 55.00 | 0.10 | 0.06 | 0.10 | +0.07 | +233.33% | 290 | 222 | 41.41% |
| SBUX240621P00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.16 | 0.16 | 0.19 | +0.09 | +128.57% | 998 | 1,099 | 35.01% |
| SBUX240621P00065000 | 2024-05-01 3:46PM EDT | 65.00 | 0.30 | 0.22 | 0.35 | +0.20 | +200.00% | 4,963 | 598 | 28.08% |
| SBUX240621P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.85 | 0.90 | 0.95 | +0.67 | +372.22% | 8,103 | 1,462 | 23.80% |
| SBUX240621P00075000 | 2024-05-01 3:58PM EDT | 75.00 | 2.59 | 2.64 | 2.89 | +2.20 | +564.10% | 9,956 | 8,744 | 23.12% |
| SBUX240621P00080000 | 2024-05-01 3:57PM EDT | 80.00 | 6.20 | 6.00 | 6.85 | +5.26 | +559.57% | 1,162 | 9,508 | 28.97% |
| SBUX240621P00085000 | 2024-05-01 3:59PM EDT | 85.00 | 10.70 | 9.85 | 12.00 | +8.45 | +375.56% | 25,494 | 47,162 | 42.29% |
| SBUX240621P00090000 | 2024-05-01 3:58PM EDT | 90.00 | 15.88 | 14.75 | 18.00 | +11.22 | +240.77% | 668 | 3,692 | 64.16% |
| SBUX240621P00092500 | 2024-05-01 3:35PM EDT | 92.50 | 19.00 | 17.95 | 20.00 | +12.90 | +211.48% | 178 | 3,804 | 63.21% |
| SBUX240621P00095000 | 2024-05-01 3:58PM EDT | 95.00 | 20.74 | 18.50 | 22.60 | +12.91 | +164.88% | 147 | 4,089 | 68.95% |
| SBUX240621P00097500 | 2024-05-01 3:33PM EDT | 97.50 | 23.57 | 21.00 | 25.00 | +13.62 | +136.88% | 1,360 | 3,088 | 71.97% |
| SBUX240621P00100000 | 2024-05-01 2:21PM EDT | 100.00 | 27.50 | 24.00 | 28.20 | +15.63 | +131.68% | 7 | 2,750 | 53.17% |
| SBUX240621P00105000 | 2024-05-01 11:55AM EDT | 105.00 | 31.22 | 29.00 | 33.20 | +13.92 | +80.46% | 12 | 1,995 | 59.57% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 110.00 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 0.00% |
| SBUX240621P00115000 | 2024-04-22 12:47PM EDT | 115.00 | 27.30 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 58.69% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-04-16 3:47PM EDT | 125.00 | 40.10 | 48.50 | 53.00 | 0.00 | - | 600 | 200 | 67.68% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.