UK markets open in 7 hours 46 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,313.00 +3.40 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,261.91 +1,072.26 (+2.32%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 0.37 | 0.36 | 0.38 | -0.47 | -55.95% | 12,005 | 3,415 | 18.70% |
| SBUX240503C00076000 | 2024-05-02 3:59PM EDT | 76.00 | 0.10 | 0.10 | 0.12 | -0.36 | -78.26% | 4,939 | 3,294 | 21.29% |
| SBUX240503C00078000 | 2024-05-02 3:56PM EDT | 78.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 1,507 | 1,113 | 31.25% |
| SBUX240503C00079000 | 2024-05-02 3:32PM EDT | 79.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 1,092 | 1,347 | 36.72% |
| SBUX240503C00080000 | 2024-05-02 3:58PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,972 | 3,579 | 43.75% |
| SBUX240503C00081000 | 2024-05-02 3:22PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 135 | 958 | 50.78% |
| SBUX240503C00082000 | 2024-05-02 10:17AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 793 | 51.56% |
| SBUX240503C00083000 | 2024-05-02 11:39AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 570 | 53.13% |
| SBUX240503C00084000 | 2024-05-02 9:36AM EDT | 84.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 10 | 583 | 59.38% |
| SBUX240503C00085000 | 2024-05-02 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 951 | 65.63% |
| SBUX240503C00086000 | 2024-05-02 10:41AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,016 | 79.69% |
| SBUX240503C00087000 | 2024-05-02 2:59PM EDT | 87.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,412 | 88.28% |
| SBUX240503C00088000 | 2024-05-02 1:23PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,419 | 81.25% |
| SBUX240503C00089000 | 2024-05-02 3:56PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,049 | 84.38% |
| SBUX240503C00090000 | 2024-05-02 2:55PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 5,075 | 90.63% |
| SBUX240503C00091000 | 2024-05-02 3:57PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,344 | 93.75% |
| SBUX240503C00092000 | 2024-05-02 3:27PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,734 | 98.44% |
| SBUX240503C00093000 | 2024-05-02 1:23PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,556 | 106.25% |
| SBUX240503C00094000 | 2024-05-02 3:30PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,340 | 109.38% |
| SBUX240503C00095000 | 2024-05-02 3:10PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 44 | 2,101 | 112.50% |
| SBUX240503C00096000 | 2024-05-02 3:22PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,047 | 118.75% |
| SBUX240503C00097000 | 2024-05-02 2:57PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,663 | 121.88% |
| SBUX240503C00098000 | 2024-05-02 11:22AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,235 | 125.00% |
| SBUX240503C00099000 | 2024-05-02 2:26PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,337 | 131.25% |
| SBUX240503C00100000 | 2024-05-02 2:24PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,481 | 137.50% |
| SBUX240503C00101000 | 2024-05-02 9:30AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 362 | 137.50% |
| SBUX240503C00102000 | 2024-05-01 1:42PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 328 | 143.75% |
| SBUX240503C00103000 | 2024-05-02 11:15AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 898 | 150.00% |
| SBUX240503C00104000 | 2024-05-01 9:30AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 250 | 150.00% |
| SBUX240503C00105000 | 2024-05-01 3:08PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 990 | 156.25% |
| SBUX240503C00106000 | 2024-04-30 3:58PM EDT | 106.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 176 | 159.38% |
| SBUX240503C00107000 | 2024-04-30 3:39PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 128 | 483 | 162.50% |
| SBUX240503C00108000 | 2024-05-01 9:32AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 852 | 168.75% |
| SBUX240503C00109000 | 2024-04-29 12:28PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 168.75% |
| SBUX240503C00110000 | 2024-05-01 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,582 | 175.00% |
| SBUX240503C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 193.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-05-02 1:57PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 124 | 150.00% |
| SBUX240503P00060000 | 2024-05-01 2:21PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 100 | 109.38% |
| SBUX240503P00065000 | 2024-05-01 3:45PM EDT | 65.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 91 | 93 | 135.16% |
| SBUX240503P00067000 | 2024-05-02 11:23AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 459 | 59.38% |
| SBUX240503P00068000 | 2024-05-02 2:57PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 792 | 1,375 | 51.56% |
| SBUX240503P00069000 | 2024-05-02 3:09PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,719 | 2,730 | 48.44% |
| SBUX240503P00070000 | 2024-05-02 3:51PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,273 | 4,681 | 41.41% |
| SBUX240503P00071000 | 2024-05-02 3:57PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,293 | 870 | 33.59% |
| SBUX240503P00072000 | 2024-05-02 3:59PM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 3,543 | 3,297 | 31.25% |
| SBUX240503P00073000 | 2024-05-02 3:59PM EDT | 73.00 | 0.03 | 0.01 | 0.04 | -0.31 | -91.18% | 6,181 | 3,555 | 23.83% |
| SBUX240503P00074000 | 2024-05-02 3:59PM EDT | 74.00 | 0.14 | 0.11 | 0.20 | -0.50 | -78.12% | 8,488 | 2,317 | 24.71% |
| SBUX240503P00075000 | 2024-05-02 3:59PM EDT | 75.00 | 0.47 | 0.34 | 0.47 | -0.61 | -56.48% | 1,727 | 3,302 | 19.63% |
| SBUX240503P00076000 | 2024-05-02 3:51PM EDT | 76.00 | 1.45 | 1.11 | 1.29 | -0.27 | -15.70% | 164 | 1,150 | 27.44% |
| SBUX240503P00077000 | 2024-05-02 3:56PM EDT | 77.00 | 2.32 | 1.22 | 2.50 | -0.12 | -4.92% | 233 | 2,002 | 53.03% |
| SBUX240503P00078000 | 2024-05-02 3:24PM EDT | 78.00 | 2.81 | 1.95 | 4.65 | -0.57 | -16.86% | 929 | 1,442 | 52.34% |
| SBUX240503P00079000 | 2024-05-02 3:41PM EDT | 79.00 | 4.21 | 3.70 | 4.75 | -0.29 | -6.44% | 279 | 4,499 | 56.25% |
| SBUX240503P00080000 | 2024-05-02 3:49PM EDT | 80.00 | 5.15 | 4.70 | 6.20 | -0.10 | -1.90% | 713 | 979 | 85.35% |
| SBUX240503P00081000 | 2024-05-02 3:27PM EDT | 81.00 | 6.01 | 4.95 | 7.95 | -0.49 | -7.54% | 923 | 508 | 95.80% |
| SBUX240503P00082000 | 2024-05-02 3:51PM EDT | 82.00 | 6.99 | 5.95 | 8.50 | -0.51 | -6.80% | 641 | 770 | 83.40% |
| SBUX240503P00083000 | 2024-05-02 3:51PM EDT | 83.00 | 7.99 | 7.15 | 8.45 | -0.66 | -7.63% | 965 | 471 | 115.43% |
| SBUX240503P00084000 | 2024-05-02 3:05PM EDT | 84.00 | 9.30 | 7.95 | 10.50 | -0.80 | -7.92% | 605 | 146 | 99.80% |
| SBUX240503P00085000 | 2024-05-02 3:34PM EDT | 85.00 | 9.95 | 9.35 | 11.35 | -0.40 | -3.86% | 776 | 199 | 123.44% |
| SBUX240503P00086000 | 2024-05-02 2:57PM EDT | 86.00 | 10.91 | 9.60 | 11.40 | -0.63 | -5.46% | 255 | 147 | 137.31% |
| SBUX240503P00087000 | 2024-05-02 3:06PM EDT | 87.00 | 11.65 | 11.65 | 12.10 | -0.60 | -4.90% | 2,576 | 1,020 | 92.97% |
| SBUX240503P00088000 | 2024-05-02 3:30PM EDT | 88.00 | 12.90 | 12.25 | 15.00 | -1.19 | -8.45% | 1,476 | 567 | 176.17% |
| SBUX240503P00089000 | 2024-05-02 3:05PM EDT | 89.00 | 14.38 | 12.15 | 15.70 | +0.08 | +0.56% | 334 | 102 | 262.40% |
| SBUX240503P00090000 | 2024-05-02 9:53AM EDT | 90.00 | 16.30 | 13.35 | 15.40 | +0.39 | +2.45% | 3 | 3 | 169.53% |
| SBUX240503P00091000 | 2024-05-02 3:03PM EDT | 91.00 | 16.25 | 14.20 | 17.50 | -0.66 | -3.90% | 224 | 76 | 269.04% |
| SBUX240503P00092000 | 2024-05-02 2:57PM EDT | 92.00 | 16.95 | 15.15 | 19.10 | -1.04 | -5.78% | 33 | 24 | 132.81% |
| SBUX240503P00093000 | 2024-05-01 3:50PM EDT | 93.00 | 18.57 | 16.50 | 19.95 | 0.00 | - | 145 | 0 | 164.45% |
| SBUX240503P00094000 | 2024-05-02 9:41AM EDT | 94.00 | 19.36 | 17.35 | 20.60 | -2.14 | -9.95% | 2 | 3 | 303.03% |
| SBUX240503P00095000 | 2024-05-02 3:03PM EDT | 95.00 | 20.25 | 18.30 | 21.65 | -0.28 | -1.36% | 9 | 6 | 315.23% |
| SBUX240503P00096000 | 2024-05-01 3:50PM EDT | 96.00 | 21.97 | 19.15 | 23.05 | 0.00 | - | 148 | 0 | 143.75% |
| SBUX240503P00097000 | 2024-05-01 3:50PM EDT | 97.00 | 22.57 | 20.55 | 24.05 | 0.00 | - | 391 | 9 | 204.10% |
| SBUX240503P00098000 | 2024-05-01 3:40PM EDT | 98.00 | 24.30 | 21.35 | 24.85 | -0.55 | -2.21% | 15 | 0 | 153.91% |
| SBUX240503P00099000 | 2024-05-02 9:48AM EDT | 99.00 | 24.91 | 22.20 | 25.70 | -0.84 | -3.26% | 1 | 1 | 352.15% |
| SBUX240503P00100000 | 2024-05-01 3:39PM EDT | 100.00 | 26.00 | 23.15 | 27.10 | 0.00 | - | 16 | 0 | 177.34% |
| SBUX240503P00101000 | 2024-05-01 3:54PM EDT | 101.00 | 27.60 | 24.15 | 28.10 | 0.00 | - | 3 | 0 | 182.03% |
© 2024 Yahoo. All rights reserved.