Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-05-09 12:07PM EDT | 60.00 | 15.10 | 14.15 | 17.15 | 0.00 | - | 2 | 9 | 158.11% |
| SBUX240517C00062000 | 2024-05-06 2:06PM EDT | 62.00 | 13.30 | 12.15 | 15.85 | 0.00 | - | - | 1 | 171.34% |
| SBUX240517C00065000 | 2024-05-09 10:36AM EDT | 65.00 | 9.95 | 9.15 | 12.80 | 0.00 | - | 1 | 26 | 143.36% |
| SBUX240517C00067500 | 2024-05-06 10:52AM EDT | 67.50 | 6.10 | 7.30 | 10.25 | 0.00 | - | - | 0 | 57.62% |
| SBUX240517C00068000 | 2024-05-10 3:30PM EDT | 68.00 | 8.03 | 6.40 | 9.45 | +1.73 | +27.46% | 1 | 18 | 105.96% |
| SBUX240517C00069000 | 2024-05-10 10:55AM EDT | 69.00 | 7.00 | 5.35 | 8.60 | +1.60 | +29.63% | 6 | 14 | 102.49% |
| SBUX240517C00070000 | 2024-05-10 3:35PM EDT | 70.00 | 6.05 | 4.55 | 6.30 | +0.30 | +5.22% | 12 | 505 | 45.12% |
| SBUX240517C00071000 | 2024-05-10 3:29PM EDT | 71.00 | 5.12 | 4.15 | 5.40 | +0.37 | +7.79% | 5 | 334 | 44.34% |
| SBUX240517C00072000 | 2024-05-10 3:01PM EDT | 72.00 | 4.00 | 2.21 | 4.30 | +0.20 | +5.26% | 19 | 1,961 | 33.30% |
| SBUX240517C00073000 | 2024-05-10 3:48PM EDT | 73.00 | 3.18 | 3.05 | 3.50 | +0.28 | +9.66% | 183 | 3,239 | 35.01% |
| SBUX240517C00074000 | 2024-05-10 3:31PM EDT | 74.00 | 2.20 | 2.15 | 2.30 | +0.18 | +8.91% | 456 | 4,727 | 20.85% |
| SBUX240517C00075000 | 2024-05-10 3:59PM EDT | 75.00 | 1.47 | 1.41 | 1.49 | +0.16 | +12.21% | 3,947 | 13,023 | 19.58% |
| SBUX240517C00076000 | 2024-05-10 3:59PM EDT | 76.00 | 0.83 | 0.81 | 0.86 | 0.00 | - | 3,882 | 15,237 | 19.14% |
| SBUX240517C00077000 | 2024-05-10 3:59PM EDT | 77.00 | 0.46 | 0.43 | 0.46 | +0.01 | +2.22% | 4,997 | 6,283 | 19.63% |
| SBUX240517C00078000 | 2024-05-10 3:59PM EDT | 78.00 | 0.26 | 0.22 | 0.26 | -0.01 | -3.70% | 1,521 | 1,250 | 21.39% |
| SBUX240517C00079000 | 2024-05-10 3:55PM EDT | 79.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 649 | 702 | 24.02% |
| SBUX240517C00080000 | 2024-05-10 3:52PM EDT | 80.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 9,652 | 3,680 | 26.76% |
| SBUX240517C00081000 | 2024-05-10 3:58PM EDT | 81.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 103 | 420 | 29.59% |
| SBUX240517C00082000 | 2024-05-10 3:40PM EDT | 82.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 197 | 546 | 33.20% |
| SBUX240517C00083000 | 2024-05-10 3:16PM EDT | 83.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 72 | 308 | 36.33% |
| SBUX240517C00084000 | 2024-05-10 2:41PM EDT | 84.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 14 | 178 | 39.26% |
| SBUX240517C00085000 | 2024-05-10 3:58PM EDT | 85.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 188 | 2,080 | 41.80% |
| SBUX240517C00086000 | 2024-05-10 1:23PM EDT | 86.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 140 | 324 | 45.31% |
| SBUX240517C00087000 | 2024-05-10 3:45PM EDT | 87.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 222 | 512 | 47.27% |
| SBUX240517C00088000 | 2024-05-10 3:29PM EDT | 88.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 82 | 1,469 | 50.39% |
| SBUX240517C00089000 | 2024-05-10 12:41PM EDT | 89.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 10 | 1,702 | 52.73% |
| SBUX240517C00090000 | 2024-05-10 3:42PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 78 | 20,153 | 51.95% |
| SBUX240517C00091000 | 2024-05-10 12:51PM EDT | 91.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 6 | 2,587 | 56.25% |
| SBUX240517C00092000 | 2024-05-10 1:24PM EDT | 92.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 3,179 | 56.25% |
| SBUX240517C00093000 | 2024-05-10 12:25PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 1,606 | 58.59% |
| SBUX240517C00094000 | 2024-05-09 10:50AM EDT | 94.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 347 | 58.59% |
| SBUX240517C00095000 | 2024-05-10 3:47PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 10,457 | 64.06% |
| SBUX240517C00096000 | 2024-05-07 3:36PM EDT | 96.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,793 | 66.41% |
| SBUX240517C00097000 | 2024-05-10 11:15AM EDT | 97.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 104 | 1,168 | 65.63% |
| SBUX240517C00098000 | 2024-05-10 2:24PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 2,976 | 71.88% |
| SBUX240517C00099000 | 2024-05-09 10:32AM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 1,522 | 71.09% |
| SBUX240517C00100000 | 2024-05-10 2:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,849 | 68.75% |
| SBUX240517C00105000 | 2024-05-10 2:10PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,467 | 78.13% |
| SBUX240517C00110000 | 2024-05-08 2:03PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 512 | 90.63% |
| SBUX240517C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 98.44% |
| SBUX240517C00120000 | 2024-05-06 3:30PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 203 | 109.38% |
| SBUX240517C00125000 | 2024-03-01 11:21AM EDT | 125.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 158.98% |
| SBUX240517C00130000 | 2024-03-20 10:46AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 210.55% |
| SBUX240517C00135000 | 2024-04-10 2:08PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 131.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 143.75% |
| SBUX240517P00050000 | 2024-05-06 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 106.25% |
| SBUX240517P00055000 | 2024-05-08 10:09AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 124 | 95.31% |
| SBUX240517P00060000 | 2024-05-08 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 123 | 1,371 | 67.19% |
| SBUX240517P00062000 | 2024-05-09 11:12AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 934 | 53.13% |
| SBUX240517P00063000 | 2024-05-10 12:57PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 233 | 507 | 50.00% |
| SBUX240517P00064000 | 2024-05-10 10:24AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 293 | 50.00% |
| SBUX240517P00065000 | 2024-05-10 12:15PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 34 | 841 | 50.39% |
| SBUX240517P00066000 | 2024-05-10 1:21PM EDT | 66.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 247 | 199 | 46.09% |
| SBUX240517P00067000 | 2024-05-10 3:00PM EDT | 67.00 | 0.03 | 0.01 | 0.14 | +0.01 | +50.00% | 159 | 210 | 51.56% |
| SBUX240517P00067500 | 2024-05-09 11:01AM EDT | 67.50 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 30 | 53.71% |
| SBUX240517P00068000 | 2024-05-10 3:32PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 62 | 1,234 | 39.84% |
| SBUX240517P00069000 | 2024-05-10 3:01PM EDT | 69.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 336 | 260 | 38.48% |
| SBUX240517P00070000 | 2024-05-10 3:57PM EDT | 70.00 | 0.05 | 0.04 | 0.14 | -0.01 | -16.67% | 278 | 3,832 | 41.80% |
| SBUX240517P00071000 | 2024-05-10 3:38PM EDT | 71.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 239 | 2,510 | 30.08% |
| SBUX240517P00072000 | 2024-05-10 3:59PM EDT | 72.00 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 277 | 2,953 | 27.44% |
| SBUX240517P00073000 | 2024-05-10 3:54PM EDT | 73.00 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 919 | 4,960 | 25.78% |
| SBUX240517P00074000 | 2024-05-10 3:56PM EDT | 74.00 | 0.30 | 0.29 | 0.32 | -0.20 | -40.00% | 756 | 2,380 | 25.49% |
| SBUX240517P00075000 | 2024-05-10 3:56PM EDT | 75.00 | 0.61 | 0.57 | 0.60 | -0.30 | -32.97% | 4,302 | 3,188 | 25.49% |
| SBUX240517P00076000 | 2024-05-10 3:59PM EDT | 76.00 | 1.05 | 1.04 | 1.11 | -0.42 | -28.57% | 766 | 1,882 | 27.69% |
| SBUX240517P00077000 | 2024-05-10 3:57PM EDT | 77.00 | 1.82 | 1.74 | 1.81 | -0.41 | -18.39% | 987 | 3,290 | 31.15% |
| SBUX240517P00078000 | 2024-05-10 3:59PM EDT | 78.00 | 2.53 | 2.30 | 2.78 | -0.77 | -23.33% | 43 | 1,926 | 39.16% |
| SBUX240517P00079000 | 2024-05-10 3:28PM EDT | 79.00 | 3.38 | 2.11 | 3.75 | -0.97 | -22.30% | 5 | 116 | 46.19% |
| SBUX240517P00080000 | 2024-05-10 3:09PM EDT | 80.00 | 4.45 | 4.20 | 4.65 | -0.54 | -10.82% | 81 | 10,274 | 50.44% |
| SBUX240517P00081000 | 2024-05-10 12:23PM EDT | 81.00 | 5.53 | 4.30 | 7.25 | -0.53 | -8.75% | 4 | 164 | 60.89% |
| SBUX240517P00082000 | 2024-05-10 1:28PM EDT | 82.00 | 6.49 | 5.30 | 7.55 | -0.71 | -9.86% | 18 | 612 | 55.47% |
| SBUX240517P00083000 | 2024-05-09 11:02AM EDT | 83.00 | 8.77 | 6.40 | 8.55 | 0.00 | - | 1 | 321 | 62.99% |
| SBUX240517P00084000 | 2024-05-09 3:14PM EDT | 84.00 | 9.16 | 6.85 | 10.25 | 0.00 | - | 2 | 2,244 | 71.39% |
| SBUX240517P00085000 | 2024-05-10 3:48PM EDT | 85.00 | 9.79 | 9.00 | 10.50 | -0.14 | -1.41% | 121 | 6,262 | 84.13% |
| SBUX240517P00086000 | 2024-05-08 10:04AM EDT | 86.00 | 13.30 | 8.60 | 12.20 | 0.00 | - | 1 | 238 | 75.68% |
| SBUX240517P00087000 | 2024-05-09 10:44AM EDT | 87.00 | 12.45 | 9.75 | 12.85 | 0.00 | - | 29 | 314 | 75.78% |
| SBUX240517P00088000 | 2024-05-10 10:52AM EDT | 88.00 | 12.53 | 11.30 | 13.80 | -4.00 | -24.20% | 1 | 663 | 91.99% |
| SBUX240517P00089000 | 2024-05-09 3:50PM EDT | 89.00 | 14.25 | 11.75 | 15.15 | 0.00 | - | 6 | 453 | 92.29% |
| SBUX240517P00090000 | 2024-05-10 3:21PM EDT | 90.00 | 14.35 | 14.25 | 16.40 | -0.65 | -4.33% | 23 | 4,167 | 130.86% |
| SBUX240517P00091000 | 2024-05-07 2:31PM EDT | 91.00 | 19.45 | 13.50 | 17.20 | 0.00 | - | 10 | 105 | 96.09% |
| SBUX240517P00092000 | 2024-05-01 10:00AM EDT | 92.00 | 17.08 | 14.60 | 18.10 | 0.00 | - | 7 | 25 | 100.39% |
| SBUX240517P00093000 | 2024-05-07 10:44AM EDT | 93.00 | 21.23 | 15.60 | 19.15 | 0.00 | - | 1 | 2 | 105.86% |
| SBUX240517P00094000 | 2024-05-07 2:05PM EDT | 94.00 | 23.50 | 16.35 | 20.45 | 0.00 | - | 2 | 35 | 111.33% |
| SBUX240517P00095000 | 2024-05-10 1:21PM EDT | 95.00 | 19.39 | 18.35 | 20.45 | -1.00 | -4.90% | 7 | 3,159 | 115.33% |
| SBUX240517P00097000 | 2024-05-09 9:56AM EDT | 97.00 | 23.25 | 19.45 | 23.40 | 0.00 | - | 1 | 1 | 124.61% |
| SBUX240517P00100000 | 2024-05-09 11:33AM EDT | 100.00 | 24.45 | 22.60 | 26.05 | -1.67 | -6.39% | 3 | 234 | 129.49% |
| SBUX240517P00105000 | 2024-05-01 10:34AM EDT | 105.00 | 30.67 | 27.35 | 31.45 | 0.00 | - | 3 | 46 | 151.76% |
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 110.00 | 23.80 | 32.35 | 36.45 | 0.00 | - | 50 | 0 | 167.87% |
| SBUX240517P00115000 | 2024-04-15 1:12PM EDT | 115.00 | 29.25 | 37.40 | 41.45 | 0.00 | - | 40 | 0 | 184.77% |
| SBUX240517P00120000 | 2024-03-12 12:47PM EDT | 120.00 | 27.79 | 32.20 | 35.80 | 0.00 | - | - | 0 | 0.00% |
| SBUX240517P00125000 | 2024-03-27 9:44AM EDT | 125.00 | 33.32 | 35.55 | 39.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.