Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00050000 | 2023-11-06 3:53PM EST | 50.00 | 54.01 | 49.80 | 50.50 | 0.00 | - | 2 | 14 | 61.72% |
| SBUX240621C00055000 | 2023-07-31 2:20PM EST | 55.00 | 47.85 | 45.35 | 46.10 | 0.00 | - | 45 | 53 | 61.24% |
| SBUX240621C00060000 | 2023-11-02 8:54AM EST | 60.00 | 42.15 | 39.45 | 40.85 | 0.00 | - | 1 | 98 | 55.02% |
| SBUX240621C00065000 | 2023-11-16 9:31AM EST | 65.00 | 34.95 | 34.75 | 35.95 | -8.55 | -19.66% | 1 | 224 | 48.87% |
| SBUX240621C00070000 | 2023-11-16 12:23PM EST | 70.00 | 38.90 | 30.55 | 31.25 | 0.00 | - | 1 | 202 | 44.43% |
| SBUX240621C00075000 | 2023-11-28 2:31PM EST | 75.00 | 28.25 | 25.90 | 26.60 | 0.00 | - | 1 | 235 | 40.11% |
| SBUX240621C00080000 | 2023-11-30 11:25AM EST | 80.00 | 21.50 | 21.60 | 22.35 | 0.00 | - | 3 | 260 | 37.61% |
| SBUX240621C00085000 | 2023-11-30 10:35AM EST | 85.00 | 17.58 | 17.30 | 17.75 | 0.00 | - | 2 | 108 | 32.72% |
| SBUX240621C00090000 | 2023-12-01 2:34PM EST | 90.00 | 13.25 | 13.45 | 13.70 | -1.10 | -7.67% | 8 | 259 | 29.64% |
| SBUX240621C00092500 | 2023-12-01 11:59AM EST | 92.50 | 11.35 | 11.55 | 12.15 | -0.15 | -1.30% | 8 | 195 | 29.51% |
| SBUX240621C00095000 | 2023-12-01 2:51PM EST | 95.00 | 9.85 | 9.95 | 10.15 | +0.10 | +1.03% | 60 | 435 | 27.36% |
| SBUX240621C00097500 | 2023-11-30 2:45PM EST | 97.50 | 8.49 | 8.40 | 8.55 | +0.18 | +2.17% | 1 | 634 | 26.31% |
| SBUX240621C00100000 | 2023-12-01 3:07PM EST | 100.00 | 7.07 | 7.00 | 7.15 | +0.27 | +3.97% | 57 | 1,381 | 25.55% |
| SBUX240621C00105000 | 2023-12-01 3:50PM EST | 105.00 | 4.65 | 4.60 | 4.80 | +0.05 | +1.09% | 24 | 2,896 | 24.25% |
| SBUX240621C00110000 | 2023-12-01 3:58PM EST | 110.00 | 3.00 | 2.92 | 3.05 | +0.09 | +3.09% | 29 | 2,487 | 23.23% |
| SBUX240621C00115000 | 2023-12-01 2:17PM EST | 115.00 | 1.78 | 1.79 | 1.88 | 0.00 | - | 28 | 1,704 | 22.64% |
| SBUX240621C00120000 | 2023-12-01 2:37PM EST | 120.00 | 1.04 | 1.09 | 1.18 | -0.01 | -0.95% | 11 | 2,061 | 22.61% |
| SBUX240621C00125000 | 2023-12-01 9:46AM EST | 125.00 | 0.65 | 0.64 | 0.71 | -0.02 | -2.99% | 13 | 596 | 22.49% |
| SBUX240621C00130000 | 2023-11-30 2:17PM EST | 130.00 | 0.40 | 0.39 | 0.45 | 0.00 | - | 3 | 1,616 | 22.77% |
| SBUX240621C00135000 | 2023-11-30 2:51PM EST | 135.00 | 0.28 | 0.21 | 0.33 | 0.00 | - | 53 | 176 | 23.68% |
| SBUX240621C00140000 | 2023-12-01 12:45PM EST | 140.00 | 0.15 | 0.13 | 0.24 | -0.11 | -42.31% | 26 | 234 | 24.46% |
| SBUX240621C00145000 | 2023-12-01 10:26AM EST | 145.00 | 0.13 | 0.12 | 0.19 | -0.01 | -7.14% | 62 | 287 | 25.44% |
| SBUX240621C00150000 | 2023-12-01 1:07PM EST | 150.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 38 | 361 | 26.37% |
| SBUX240621C00155000 | 2023-12-01 1:06PM EST | 155.00 | 0.07 | 0.03 | 0.13 | -0.01 | -12.50% | 32 | 180 | 27.49% |
| SBUX240621C00160000 | 2023-11-30 2:54PM EST | 160.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 10 | 53 | 28.47% |
| SBUX240621C00165000 | 2023-11-29 9:30AM EST | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 63 | 29.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00050000 | 2023-11-24 10:29AM EST | 50.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 1 | 899 | 43.56% |
| SBUX240621P00055000 | 2023-11-29 9:43AM EST | 55.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 2 | 216 | 40.19% |
| SBUX240621P00060000 | 2023-11-28 3:48PM EST | 60.00 | 0.24 | 0.21 | 0.31 | 0.00 | - | 203 | 947 | 37.65% |
| SBUX240621P00065000 | 2023-11-24 9:41AM EST | 65.00 | 0.33 | 0.31 | 0.40 | 0.00 | - | 2 | 334 | 34.08% |
| SBUX240621P00070000 | 2023-11-24 9:41AM EST | 70.00 | 0.47 | 0.49 | 0.60 | 0.00 | - | 2 | 502 | 31.69% |
| SBUX240621P00075000 | 2023-12-01 3:38PM EST | 75.00 | 0.73 | 0.75 | 0.85 | -0.07 | -8.75% | 6 | 6,616 | 29.00% |
| SBUX240621P00080000 | 2023-12-01 2:53PM EST | 80.00 | 1.21 | 1.14 | 1.24 | -0.04 | -3.20% | 6 | 4,137 | 26.62% |
| SBUX240621P00085000 | 2023-12-01 12:35PM EST | 85.00 | 1.93 | 1.75 | 1.86 | +0.03 | +1.58% | 4 | 3,654 | 24.59% |
| SBUX240621P00090000 | 2023-12-01 3:52PM EST | 90.00 | 2.80 | 2.66 | 2.88 | -0.05 | -1.75% | 34 | 1,229 | 23.08% |
| SBUX240621P00092500 | 2023-12-01 3:49PM EST | 92.50 | 3.45 | 3.35 | 3.50 | -0.10 | -2.82% | 39 | 464 | 22.16% |
| SBUX240621P00095000 | 2023-12-01 3:18PM EST | 95.00 | 4.20 | 4.05 | 4.25 | -0.27 | -6.04% | 45 | 1,728 | 21.28% |
| SBUX240621P00097500 | 2023-12-01 12:59PM EST | 97.50 | 5.25 | 5.00 | 5.15 | -0.05 | -0.94% | 34 | 1,054 | 20.45% |
| SBUX240621P00100000 | 2023-12-01 3:05PM EST | 100.00 | 6.22 | 6.00 | 6.20 | -0.11 | -1.74% | 28 | 2,535 | 19.62% |
| SBUX240621P00105000 | 2023-11-30 12:58PM EST | 105.00 | 9.18 | 8.65 | 8.90 | 0.00 | - | 2 | 2,193 | 18.26% |
| SBUX240621P00110000 | 2023-11-30 1:34PM EST | 110.00 | 12.40 | 11.95 | 12.55 | 0.00 | - | 4 | 494 | 17.96% |
| SBUX240621P00115000 | 2023-11-27 3:48PM EST | 115.00 | 13.45 | 15.90 | 16.65 | 0.00 | - | 3 | 669 | 17.30% |
| SBUX240621P00120000 | 2023-11-22 11:10AM EST | 120.00 | 16.35 | 19.95 | 21.30 | 0.00 | - | 2 | 3 | 17.97% |
| SBUX240621P00125000 | 2023-12-01 3:19PM EST | 125.00 | 25.55 | 25.00 | 27.40 | -0.50 | -1.92% | 560 | 203 | 28.28% |
| SBUX240621P00130000 | 2023-05-02 1:13PM EST | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 34.38% |
| SBUX240621P00135000 | 2023-05-17 1:09PM EST | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-11-09 3:04PM EST | 140.00 | 37.50 | 40.60 | 41.40 | 0.00 | - | 5 | 0 | 29.15% |
| SBUX240621P00145000 | 2023-05-23 9:05AM EST | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 1:09PM EST | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.