Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00050000 | 2024-04-24 1:18PM EDT | 50.00 | 38.35 | 36.95 | 40.70 | 0.00 | - | 1 | 32 | 51.90% |
| SBUX241018C00065000 | 2024-04-24 11:32AM EDT | 65.00 | 24.31 | 22.45 | 25.10 | 0.00 | - | 7 | 10 | 43.62% |
| SBUX241018C00070000 | 2024-04-26 11:02AM EDT | 70.00 | 20.50 | 18.85 | 20.60 | +1.00 | +5.13% | 1 | 13 | 39.39% |
| SBUX241018C00075000 | 2024-04-19 11:52AM EDT | 75.00 | 15.45 | 15.60 | 15.90 | 0.00 | - | 3 | 284 | 33.31% |
| SBUX241018C00080000 | 2024-04-26 12:01PM EDT | 80.00 | 12.40 | 10.85 | 12.10 | +0.60 | +5.08% | 3 | 553 | 31.23% |
| SBUX241018C00085000 | 2024-04-26 3:20PM EDT | 85.00 | 8.80 | 8.60 | 9.40 | +0.35 | +4.14% | 2 | 315 | 32.09% |
| SBUX241018C00090000 | 2024-04-26 2:14PM EDT | 90.00 | 6.21 | 5.95 | 6.10 | +0.36 | +6.15% | 21 | 493 | 28.22% |
| SBUX241018C00095000 | 2024-04-26 3:37PM EDT | 95.00 | 3.95 | 3.90 | 4.00 | +0.19 | +5.05% | 6 | 1,276 | 27.12% |
| SBUX241018C00100000 | 2024-04-26 3:39PM EDT | 100.00 | 2.47 | 2.40 | 2.64 | +0.15 | +6.47% | 28 | 2,908 | 27.00% |
| SBUX241018C00105000 | 2024-04-26 12:50PM EDT | 105.00 | 1.59 | 1.41 | 1.60 | +0.18 | +12.77% | 24 | 668 | 26.37% |
| SBUX241018C00110000 | 2024-04-26 3:34PM EDT | 110.00 | 0.86 | 0.83 | 0.88 | +0.06 | +7.50% | 10 | 288 | 25.48% |
| SBUX241018C00115000 | 2024-04-26 12:11PM EDT | 115.00 | 0.57 | 0.48 | 0.53 | +0.06 | +11.76% | 3 | 183 | 25.61% |
| SBUX241018C00120000 | 2024-04-26 10:37AM EDT | 120.00 | 0.34 | 0.29 | 0.33 | +0.04 | +13.33% | 19 | 74 | 25.98% |
| SBUX241018C00125000 | 2024-04-26 3:24PM EDT | 125.00 | 0.21 | 0.11 | 0.27 | -0.08 | -27.59% | 203 | 35 | 27.59% |
| SBUX241018C00130000 | 2024-04-26 10:45AM EDT | 130.00 | 0.23 | 0.06 | 0.41 | +0.09 | +64.29% | 2 | 7 | 32.40% |
| SBUX241018C00135000 | 2024-04-26 3:23PM EDT | 135.00 | 0.10 | 0.04 | 1.38 | -0.07 | -41.18% | 202 | 4 | 45.36% |
| SBUX241018C00140000 | 2024-04-25 9:49AM EDT | 140.00 | 0.15 | 0.03 | 1.34 | -0.02 | -11.76% | 2 | 5 | 47.68% |
| SBUX241018C00145000 | 2024-04-25 9:49AM EDT | 145.00 | 0.14 | 0.02 | 0.31 | 0.00 | - | 2 | 2 | 37.45% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00045000 | 2024-04-25 9:52AM EDT | 45.00 | 0.08 | 0.02 | 0.45 | 0.00 | - | 2 | 2 | 50.88% |
| SBUX241018P00050000 | 2024-04-26 10:46AM EDT | 50.00 | 0.13 | 0.05 | 1.25 | +0.01 | +8.33% | 2 | 8 | 53.32% |
| SBUX241018P00055000 | 2024-04-26 10:46AM EDT | 55.00 | 0.21 | 0.09 | 1.48 | -0.01 | -4.55% | 3 | 15 | 56.47% |
| SBUX241018P00060000 | 2024-04-26 3:42PM EDT | 60.00 | 0.33 | 0.15 | 1.59 | -0.02 | -5.71% | 4 | 237 | 49.32% |
| SBUX241018P00065000 | 2024-04-26 2:34PM EDT | 65.00 | 0.53 | 0.52 | 0.56 | -0.05 | -8.62% | 2 | 197 | 30.98% |
| SBUX241018P00070000 | 2024-04-26 12:38PM EDT | 70.00 | 0.88 | 0.89 | 0.92 | -0.08 | -8.33% | 6 | 2,727 | 28.55% |
| SBUX241018P00075000 | 2024-04-26 3:34PM EDT | 75.00 | 1.54 | 1.52 | 1.60 | -0.10 | -6.10% | 127 | 803 | 26.95% |
| SBUX241018P00080000 | 2024-04-26 3:15PM EDT | 80.00 | 2.60 | 2.51 | 2.76 | -0.22 | -7.80% | 37 | 767 | 25.90% |
| SBUX241018P00085000 | 2024-04-26 3:00PM EDT | 85.00 | 4.30 | 4.25 | 5.35 | -0.25 | -5.49% | 4 | 1,383 | 28.70% |
| SBUX241018P00090000 | 2024-04-25 9:37AM EDT | 90.00 | 6.59 | 6.60 | 6.75 | +0.24 | +3.78% | 1 | 447 | 23.73% |
| SBUX241018P00095000 | 2024-04-23 10:08AM EDT | 95.00 | 10.20 | 9.60 | 9.75 | 0.00 | - | 1 | 349 | 22.79% |
| SBUX241018P00100000 | 2024-04-23 11:27AM EDT | 100.00 | 13.37 | 13.20 | 14.45 | 0.00 | - | 1 | 1,576 | 27.31% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 105.00 | 14.70 | 17.40 | 18.70 | 0.00 | - | 7 | 22 | 28.41% |
| SBUX241018P00110000 | 2024-04-05 9:46AM EDT | 110.00 | 22.67 | 20.35 | 23.95 | 0.00 | - | 1 | 1 | 34.19% |
© 2024 Yahoo. All rights reserved.