Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920C00050000 | 2024-04-15 2:43PM EDT | 50.00 | 35.85 | 36.80 | 40.55 | 0.00 | - | 1 | 3 | 53.22% |
| SBUX240920C00055000 | 2024-02-27 1:35PM EDT | 55.00 | 40.30 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 84.09% |
| SBUX240920C00060000 | 2024-04-25 1:54PM EDT | 60.00 | 28.88 | 27.25 | 30.95 | 0.00 | - | 30 | 14 | 64.23% |
| SBUX240920C00065000 | 2024-04-22 3:16PM EDT | 65.00 | 24.35 | 23.30 | 25.25 | 0.00 | - | 10 | 16 | 48.90% |
| SBUX240920C00070000 | 2024-04-24 3:54PM EDT | 70.00 | 20.00 | 19.35 | 20.00 | 0.00 | - | 1 | 89 | 38.43% |
| SBUX240920C00075000 | 2024-04-19 11:42AM EDT | 75.00 | 14.76 | 13.25 | 16.40 | 0.00 | - | 1 | 285 | 39.43% |
| SBUX240920C00080000 | 2024-04-26 12:20PM EDT | 80.00 | 12.15 | 10.30 | 11.60 | -0.35 | -2.80% | 22 | 839 | 31.43% |
| SBUX240920C00085000 | 2024-04-26 2:37PM EDT | 85.00 | 8.25 | 8.00 | 8.20 | -0.15 | -1.79% | 4 | 449 | 29.43% |
| SBUX240920C00090000 | 2024-04-26 3:49PM EDT | 90.00 | 5.60 | 5.45 | 5.55 | +0.35 | +6.67% | 148 | 4,586 | 28.33% |
| SBUX240920C00095000 | 2024-04-26 2:23PM EDT | 95.00 | 3.60 | 3.40 | 3.50 | +0.25 | +7.46% | 59 | 5,665 | 27.23% |
| SBUX240920C00100000 | 2024-04-26 1:18PM EDT | 100.00 | 2.27 | 2.03 | 2.11 | +0.28 | +14.07% | 18 | 1,541 | 26.59% |
| SBUX240920C00105000 | 2024-04-26 11:21AM EDT | 105.00 | 1.28 | 1.12 | 1.21 | +0.18 | +16.36% | 130 | 1,967 | 26.12% |
| SBUX240920C00110000 | 2024-04-26 3:57PM EDT | 110.00 | 0.71 | 0.63 | 0.69 | +0.05 | +7.58% | 2 | 1,004 | 26.05% |
| SBUX240920C00115000 | 2024-04-25 10:43AM EDT | 115.00 | 0.38 | 0.37 | 1.26 | 0.00 | - | 5 | 1,590 | 34.91% |
| SBUX240920C00120000 | 2024-04-26 11:17AM EDT | 120.00 | 0.30 | 0.12 | 0.80 | +0.01 | +3.45% | 2 | 295 | 34.33% |
| SBUX240920C00125000 | 2024-04-26 11:18AM EDT | 125.00 | 0.23 | 0.08 | 0.24 | +0.03 | +15.00% | 2 | 245 | 29.49% |
| SBUX240920C00130000 | 2024-04-26 11:17AM EDT | 130.00 | 0.15 | 0.06 | 0.25 | -0.02 | -11.76% | 2 | 489 | 32.32% |
| SBUX240920C00135000 | 2024-04-26 3:25PM EDT | 135.00 | 0.10 | 0.04 | 1.38 | +0.02 | +25.00% | 202 | 242 | 49.49% |
| SBUX240920C00140000 | 2024-04-26 10:48AM EDT | 140.00 | 0.16 | 0.03 | 1.36 | +0.09 | +128.57% | 2 | 148 | 52.22% |
| SBUX240920C00145000 | 2024-04-26 12:26PM EDT | 145.00 | 0.08 | 0.03 | 0.43 | +0.01 | +14.29% | 4 | 97 | 43.26% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00045000 | 2024-04-25 10:32AM EDT | 45.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 2 | 11 | 53.61% |
| SBUX240920P00050000 | 2024-04-25 1:58PM EDT | 50.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 214 | 289 | 46.48% |
| SBUX240920P00055000 | 2024-04-26 10:48AM EDT | 55.00 | 0.21 | 0.06 | 0.30 | +0.04 | +23.53% | 2 | 369 | 42.53% |
| SBUX240920P00060000 | 2024-04-26 2:11PM EDT | 60.00 | 0.26 | 0.12 | 0.35 | -0.09 | -25.71% | 3 | 255 | 36.87% |
| SBUX240920P00065000 | 2024-04-26 2:39PM EDT | 65.00 | 0.43 | 0.42 | 0.46 | -0.06 | -12.24% | 1 | 402 | 32.28% |
| SBUX240920P00070000 | 2024-04-26 10:49AM EDT | 70.00 | 0.78 | 0.75 | 0.78 | -0.08 | -9.30% | 1 | 1,561 | 29.70% |
| SBUX240920P00075000 | 2024-04-26 1:51PM EDT | 75.00 | 1.31 | 1.15 | 1.49 | -0.09 | -6.43% | 7 | 2,745 | 28.61% |
| SBUX240920P00080000 | 2024-04-26 12:29PM EDT | 80.00 | 2.40 | 2.38 | 2.43 | -0.10 | -4.00% | 18 | 4,480 | 26.43% |
| SBUX240920P00085000 | 2024-04-26 3:32PM EDT | 85.00 | 4.09 | 4.00 | 4.15 | -0.21 | -4.88% | 16 | 4,944 | 25.70% |
| SBUX240920P00090000 | 2024-04-26 2:45PM EDT | 90.00 | 6.35 | 6.35 | 6.55 | -0.10 | -1.55% | 21 | 6,263 | 24.99% |
| SBUX240920P00095000 | 2024-04-25 11:01AM EDT | 95.00 | 9.70 | 9.35 | 9.60 | 0.00 | - | 2 | 3,170 | 24.13% |
| SBUX240920P00100000 | 2024-04-23 11:57AM EDT | 100.00 | 13.25 | 13.05 | 14.25 | 0.00 | - | 7 | 1,155 | 28.74% |
| SBUX240920P00105000 | 2024-04-18 3:19PM EDT | 105.00 | 18.40 | 17.20 | 18.45 | 0.00 | - | 1 | 55 | 29.44% |
| SBUX240920P00110000 | 2024-04-22 10:36AM EDT | 110.00 | 22.68 | 20.35 | 23.75 | 0.00 | - | 5 | 75 | 36.04% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 115.00 | 28.40 | 25.05 | 28.75 | 0.00 | - | 3 | 0 | 40.36% |
| SBUX240920P00120000 | 2023-12-28 2:09PM EDT | 120.00 | 24.71 | 26.35 | 28.80 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.