Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240614C00062000 | 2024-06-05 10:49AM EDT | 62.00 | 20.05 | 17.45 | 19.20 | 0.00 | - | - | 2 | 253.52% |
| SBUX240614C00065000 | 2024-05-30 2:16PM EDT | 65.00 | 13.35 | 13.85 | 16.35 | 0.00 | - | 3 | 3 | 189.06% |
| SBUX240614C00066000 | 2024-05-08 12:02PM EDT | 66.00 | 8.15 | 13.65 | 16.95 | 0.00 | - | 2 | 0 | 283.89% |
| SBUX240614C00067000 | 2024-06-05 11:25AM EDT | 67.00 | 15.20 | 11.90 | 14.75 | 0.00 | - | - | 4 | 191.60% |
| SBUX240614C00068000 | 2024-05-17 10:15AM EDT | 68.00 | 8.00 | 10.10 | 12.80 | 0.00 | - | 1 | 1 | 218.95% |
| SBUX240614C00070000 | 2024-06-11 1:41PM EDT | 70.00 | 10.34 | 9.95 | 11.15 | 0.00 | - | 3 | 21 | 173.44% |
| SBUX240614C00071000 | 2024-06-12 12:27PM EDT | 71.00 | 8.61 | 7.45 | 10.25 | 0.00 | - | 1 | 66 | 87.50% |
| SBUX240614C00072000 | 2024-06-07 2:05PM EDT | 72.00 | 8.75 | 6.95 | 8.30 | 0.00 | - | 17 | 140 | 128.91% |
| SBUX240614C00073000 | 2024-06-12 9:48AM EDT | 73.00 | 6.80 | 7.05 | 7.30 | 0.00 | - | 1 | 341 | 106.84% |
| SBUX240614C00074000 | 2024-06-11 11:45AM EDT | 74.00 | 6.07 | 5.90 | 6.35 | 0.00 | - | 8 | 341 | 91.11% |
| SBUX240614C00075000 | 2024-06-12 3:18PM EDT | 75.00 | 4.75 | 5.05 | 5.25 | 0.00 | - | 34 | 197 | 81.45% |
| SBUX240614C00076000 | 2024-06-12 1:33PM EDT | 76.00 | 3.59 | 2.34 | 5.85 | 0.00 | - | 3 | 338 | 65.63% |
| SBUX240614C00077000 | 2024-06-12 3:26PM EDT | 77.00 | 3.15 | 2.36 | 3.75 | +0.52 | +19.77% | 9 | 370 | 50.98% |
| SBUX240614C00078000 | 2024-06-13 10:05AM EDT | 78.00 | 1.86 | 2.12 | 2.28 | +0.18 | +10.71% | 8 | 866 | 50.78% |
| SBUX240614C00079000 | 2024-06-13 10:20AM EDT | 79.00 | 1.20 | 1.27 | 1.43 | +0.27 | +29.03% | 101 | 560 | 42.29% |
| SBUX240614C00080000 | 2024-06-13 10:26AM EDT | 80.00 | 0.58 | 0.58 | 0.62 | +0.20 | +52.63% | 993 | 1,524 | 30.71% |
| SBUX240614C00081000 | 2024-06-13 10:27AM EDT | 81.00 | 0.20 | 0.19 | 0.20 | +0.05 | +33.33% | 2,224 | 4,635 | 26.56% |
| SBUX240614C00082000 | 2024-06-13 10:26AM EDT | 82.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 2,315 | 7,798 | 28.71% |
| SBUX240614C00083000 | 2024-06-13 10:27AM EDT | 83.00 | 0.03 | 0.03 | 0.05 | -0.01 | -16.67% | 180 | 3,213 | 33.99% |
| SBUX240614C00084000 | 2024-06-13 10:25AM EDT | 84.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 328 | 3,005 | 37.89% |
| SBUX240614C00085000 | 2024-06-13 10:05AM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 4,767 | 44.92% |
| SBUX240614C00086000 | 2024-06-13 10:14AM EDT | 86.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 857 | 51.56% |
| SBUX240614C00087000 | 2024-06-13 10:16AM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 528 | 53.13% |
| SBUX240614C00088000 | 2024-06-13 9:54AM EDT | 88.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 256 | 58.59% |
| SBUX240614C00089000 | 2024-06-13 10:00AM EDT | 89.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 286 | 80.47% |
| SBUX240614C00090000 | 2024-06-13 9:51AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 675 | 67.19% |
| SBUX240614C00091000 | 2024-06-12 9:54AM EDT | 91.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 4 | 151 | 156.05% |
| SBUX240614C00092000 | 2024-06-12 10:10AM EDT | 92.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 411 | 76.56% |
| SBUX240614C00093000 | 2024-06-13 9:51AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 331 | 75.00% |
| SBUX240614C00094000 | 2024-06-10 3:11PM EDT | 94.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 4 | 14 | 163.67% |
| SBUX240614C00095000 | 2024-06-12 11:23AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | +0.01 | - | 1 | 948 | 92.19% |
| SBUX240614C00100000 | 2024-06-12 1:25PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 222 | 115.63% |
| SBUX240614C00105000 | 2024-06-12 9:54AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 798 | 137.50% |
| SBUX240614C00110000 | 2024-06-05 11:17AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 244 | 159.38% |
| SBUX240614C00115000 | 2024-06-03 12:20PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240614P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SBUX240614P00055000 | 2024-05-30 10:09AM EDT | 55.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 10 | 65 | 295.70% |
| SBUX240614P00060000 | 2024-06-03 1:50PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 106 | 50.00% |
| SBUX240614P00061000 | 2024-06-03 11:37AM EDT | 61.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 20 | 210 | 200.78% |
| SBUX240614P00062000 | 2024-06-05 10:18AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 50.00% |
| SBUX240614P00063000 | 2024-06-05 2:06PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 653 | 1,019 | 50.00% |
| SBUX240614P00064000 | 2024-05-31 11:28AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 257 | 50.00% |
| SBUX240614P00065000 | 2024-06-12 11:08AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| SBUX240614P00066000 | 2024-06-10 11:45AM EDT | 66.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 546 | 212.89% |
| SBUX240614P00067000 | 2024-06-06 10:39AM EDT | 67.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 246 | 298 | 105.47% |
| SBUX240614P00068000 | 2024-06-12 1:24PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 50.00% |
| SBUX240614P00069000 | 2024-06-07 3:57PM EDT | 69.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 499 | 580 | 175.20% |
| SBUX240614P00070000 | 2024-06-12 1:09PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,210 | 76.56% |
| SBUX240614P00071000 | 2024-06-11 11:36AM EDT | 71.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 276 | 94.53% |
| SBUX240614P00072000 | 2024-06-12 10:09AM EDT | 72.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 468 | 74.22% |
| SBUX240614P00073000 | 2024-06-12 1:13PM EDT | 73.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 960 | 93.55% |
| SBUX240614P00074000 | 2024-06-12 10:59AM EDT | 74.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 111 | 401 | 50.78% |
| SBUX240614P00075000 | 2024-06-12 2:59PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 455 | 44.53% |
| SBUX240614P00076000 | 2024-06-13 9:33AM EDT | 76.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 623 | 36.33% |
| SBUX240614P00077000 | 2024-06-13 10:09AM EDT | 77.00 | 0.03 | 0.02 | 0.08 | -0.04 | -57.14% | 21 | 464 | 34.96% |
| SBUX240614P00078000 | 2024-06-13 10:24AM EDT | 78.00 | 0.03 | 0.05 | 0.06 | -0.08 | -72.73% | 89 | 4,011 | 23.24% |
| SBUX240614P00079000 | 2024-06-13 10:23AM EDT | 79.00 | 0.14 | 0.13 | 0.16 | -0.26 | -65.00% | 326 | 1,362 | 19.04% |
| SBUX240614P00080000 | 2024-06-13 10:28AM EDT | 80.00 | 0.46 | 0.43 | 0.48 | -0.36 | -46.15% | 403 | 1,818 | 15.24% |
| SBUX240614P00081000 | 2024-06-13 9:58AM EDT | 81.00 | 1.18 | 1.03 | 1.14 | -0.46 | -28.05% | 29 | 5,218 | 0.00% |
| SBUX240614P00082000 | 2024-06-13 10:23AM EDT | 82.00 | 2.06 | 1.75 | 2.14 | -0.56 | -21.37% | 38 | 2,728 | 0.00% |
| SBUX240614P00083000 | 2024-06-13 9:35AM EDT | 83.00 | 2.75 | 2.53 | 3.20 | -0.82 | -22.97% | 4 | 1,609 | 0.00% |
| SBUX240614P00084000 | 2024-06-12 3:52PM EDT | 84.00 | 4.52 | 3.40 | 4.20 | 0.00 | - | 53 | 106 | 0.00% |
| SBUX240614P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 6.00 | 4.25 | 5.80 | +0.62 | +11.52% | 1 | 26 | 95.02% |
| SBUX240614P00086000 | 2024-06-13 10:08AM EDT | 86.00 | 6.45 | 5.70 | 5.95 | +0.20 | +3.20% | 2 | 2 | 0.00% |
| SBUX240614P00087000 | 2024-06-07 1:22PM EDT | 87.00 | 5.61 | 5.40 | 8.75 | 0.00 | - | 12 | 0 | 170.21% |
| SBUX240614P00088000 | 2024-06-12 2:14PM EDT | 88.00 | 8.39 | 6.65 | 8.55 | 0.00 | - | 4 | 8 | 105.86% |
| SBUX240614P00089000 | 2024-05-24 2:37PM EDT | 89.00 | 10.45 | 7.30 | 9.45 | 0.00 | - | 1 | 0 | 104.30% |
| SBUX240614P00090000 | 2024-06-10 10:22AM EDT | 90.00 | 8.55 | 8.70 | 11.05 | 0.00 | - | 9 | 6 | 161.52% |
| SBUX240614P00091000 | 2024-05-24 2:47PM EDT | 91.00 | 12.27 | 10.60 | 12.70 | 0.00 | - | 1 | 0 | 140.23% |
| SBUX240614P00092000 | 2024-06-11 10:15AM EDT | 92.00 | 11.96 | 10.70 | 12.60 | 0.00 | - | 2 | 4 | 143.55% |
| SBUX240614P00093000 | 2024-05-28 10:17AM EDT | 93.00 | 14.55 | 12.45 | 13.50 | 0.00 | - | 2 | 0 | 140.63% |
| SBUX240614P00095000 | 2024-05-17 10:56AM EDT | 95.00 | 18.73 | 13.45 | 16.85 | 0.00 | - | 1 | 0 | 258.50% |
© 2024 Yahoo. All rights reserved.