Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00060000 | 2024-04-08 11:40AM EDT | 60.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX250321C00065000 | 2024-04-12 1:44PM EDT | 65.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321C00070000 | 2024-04-26 12:31PM EDT | 70.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX250321C00075000 | 2024-04-23 11:32AM EDT | 75.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX250321C00080000 | 2024-04-17 1:52PM EDT | 80.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00085000 | 2024-04-30 3:13PM EDT | 85.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX250321C00090000 | 2024-04-30 1:21PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| SBUX250321C00095000 | 2024-04-30 2:38PM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| SBUX250321C00100000 | 2024-04-30 3:05PM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| SBUX250321C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX250321C00110000 | 2024-04-29 2:57PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SBUX250321C00115000 | 2024-04-30 1:53PM EDT | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX250321C00120000 | 2024-04-24 12:49PM EDT | 120.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SBUX250321C00125000 | 2024-04-30 1:53PM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX250321C00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00045000 | 2024-04-30 10:18AM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250321P00055000 | 2024-04-19 3:44PM EDT | 55.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250321P00060000 | 2024-04-26 2:09PM EDT | 60.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX250321P00065000 | 2024-04-29 2:57PM EDT | 65.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SBUX250321P00070000 | 2024-04-30 12:37PM EDT | 70.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SBUX250321P00075000 | 2024-04-30 3:33PM EDT | 75.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 3.13% |
| SBUX250321P00080000 | 2024-04-30 3:53PM EDT | 80.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| SBUX250321P00085000 | 2024-04-30 1:50PM EDT | 85.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SBUX250321P00090000 | 2024-04-30 3:48PM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SBUX250321P00095000 | 2024-04-12 2:27PM EDT | 95.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX250321P00100000 | 2024-04-25 11:59AM EDT | 100.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.