Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241115C00060000 | 2024-08-27 11:35AM EDT | 60.00 | 37.95 | 35.80 | 39.70 | 0.00 | - | - | 3 | 107.23% |
| SBUX241115C00065000 | 2024-08-29 3:32PM EDT | 65.00 | 30.77 | 31.20 | 33.05 | 0.00 | - | 1 | 1 | 76.81% |
| SBUX241115C00070000 | 2024-10-03 3:56PM EDT | 70.00 | 26.08 | 25.25 | 28.90 | 0.00 | - | 1 | 7 | 63.43% |
| SBUX241115C00075000 | 2024-10-04 10:40AM EDT | 75.00 | 21.04 | 20.60 | 23.40 | -0.71 | -3.26% | 20 | 174 | 50.29% |
| SBUX241115C00080000 | 2024-10-03 10:46AM EDT | 80.00 | 16.70 | 16.40 | 18.60 | -0.10 | -0.60% | 5 | 452 | 64.70% |
| SBUX241115C00085000 | 2024-10-04 2:28PM EDT | 85.00 | 12.25 | 12.65 | 13.00 | +0.14 | +1.16% | 3 | 886 | 43.92% |
| SBUX241115C00090000 | 2024-10-04 3:20PM EDT | 90.00 | 8.57 | 8.60 | 9.30 | +0.37 | +4.51% | 5 | 4,332 | 43.20% |
| SBUX241115C00095000 | 2024-10-04 3:55PM EDT | 95.00 | 5.43 | 5.45 | 5.60 | +0.43 | +8.60% | 190 | 8,348 | 37.26% |
| SBUX241115C00100000 | 2024-10-04 3:57PM EDT | 100.00 | 3.10 | 2.92 | 3.20 | +0.65 | +26.53% | 414 | 10,511 | 35.89% |
| SBUX241115C00105000 | 2024-10-04 3:57PM EDT | 105.00 | 1.60 | 1.43 | 1.63 | +0.20 | +14.29% | 159 | 4,781 | 34.80% |
| SBUX241115C00110000 | 2024-10-04 3:54PM EDT | 110.00 | 0.77 | 0.71 | 0.85 | +0.09 | +13.24% | 130 | 4,109 | 35.47% |
| SBUX241115C00115000 | 2024-10-04 2:47PM EDT | 115.00 | 0.36 | 0.34 | 0.47 | +0.04 | +12.50% | 11 | 250 | 36.99% |
| SBUX241115C00120000 | 2024-10-04 2:47PM EDT | 120.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 175 | 39.45% |
| SBUX241115C00125000 | 2024-10-04 11:33AM EDT | 125.00 | 0.19 | 0.00 | 0.20 | +0.01 | +5.56% | 1 | 52 | 41.90% |
| SBUX241115C00130000 | 2024-10-01 9:50AM EDT | 130.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 11 | 52.54% |
| SBUX241115C00135000 | 2024-10-01 9:50AM EDT | 135.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 2 | 1,263 | 72.90% |
| SBUX241115C00140000 | 2024-10-02 3:49PM EDT | 140.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 13 | 1,285 | 53.71% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241115P00040000 | 2024-08-19 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SBUX241115P00045000 | 2024-08-28 2:14PM EDT | 45.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 19 | 22 | 105.47% |
| SBUX241115P00050000 | 2024-08-27 11:04AM EDT | 50.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 123.58% |
| SBUX241115P00055000 | 2024-08-30 9:58AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 111 | 123 | 79.88% |
| SBUX241115P00060000 | 2024-09-25 11:06AM EDT | 60.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 10 | 173 | 71.09% |
| SBUX241115P00065000 | 2024-10-03 10:48AM EDT | 65.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 9 | 957 | 51.95% |
| SBUX241115P00070000 | 2024-10-03 3:43PM EDT | 70.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 1,010 | 2,918 | 54.10% |
| SBUX241115P00075000 | 2024-10-04 3:02PM EDT | 75.00 | 0.22 | 0.15 | 0.23 | -0.05 | -18.52% | 5 | 2,342 | 44.34% |
| SBUX241115P00080000 | 2024-10-04 3:02PM EDT | 80.00 | 0.44 | 0.37 | 0.46 | -0.06 | -12.00% | 31 | 6,877 | 40.75% |
| SBUX241115P00085000 | 2024-10-04 3:46PM EDT | 85.00 | 0.88 | 0.84 | 0.96 | -0.23 | -20.72% | 65 | 3,619 | 38.06% |
| SBUX241115P00090000 | 2024-10-04 3:46PM EDT | 90.00 | 1.83 | 1.82 | 1.94 | -0.34 | -15.67% | 359 | 8,745 | 35.97% |
| SBUX241115P00095000 | 2024-10-04 3:45PM EDT | 95.00 | 3.60 | 3.50 | 3.75 | -0.53 | -12.83% | 191 | 6,713 | 35.13% |
| SBUX241115P00100000 | 2024-10-04 3:15PM EDT | 100.00 | 6.46 | 6.20 | 6.40 | -0.54 | -7.71% | 6 | 1,404 | 34.14% |
| SBUX241115P00105000 | 2024-10-01 10:32AM EDT | 105.00 | 9.87 | 7.85 | 10.15 | 0.00 | - | 1 | 82 | 35.77% |
| SBUX241115P00110000 | 2024-10-03 1:01PM EDT | 110.00 | 15.27 | 12.10 | 16.10 | 0.00 | - | 3 | 12 | 54.99% |
| SBUX241115P00115000 | 2024-09-26 9:34AM EDT | 115.00 | 17.20 | 16.70 | 20.70 | 0.00 | - | 2 | 26 | 60.33% |
| SBUX241115P00120000 | 2024-09-23 1:59PM EDT | 120.00 | 24.95 | 21.50 | 25.50 | 0.00 | - | 15 | 8 | 66.38% |
| SBUX241115P00125000 | 2024-09-11 3:42PM EDT | 125.00 | 27.55 | 26.45 | 30.45 | 0.00 | - | - | 0 | 73.27% |
| SBUX241115P00140000 | 2024-09-06 9:33AM EDT | 140.00 | 48.28 | 41.45 | 45.45 | 0.00 | - | 1 | 0 | 92.70% |
© 2024 Yahoo. All rights reserved.