Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00040000 | 2024-05-20 10:34AM EDT | 40.00 | 38.50 | 38.00 | 42.35 | 0.00 | - | 2 | 4 | 166.75% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 45.00 | 30.10 | 33.00 | 37.70 | 0.00 | - | 1 | 0 | 77.34% |
| SBUX240719C00050000 | 2024-05-30 12:02PM EDT | 50.00 | 28.50 | 28.00 | 32.70 | 0.00 | - | 1 | 15 | 64.75% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 55.00 | 20.45 | 23.10 | 27.80 | 0.00 | - | 1 | 2 | 58.79% |
| SBUX240719C00060000 | 2024-05-20 10:58AM EDT | 60.00 | 20.48 | 18.50 | 23.00 | +1.48 | +7.79% | 1 | 38 | 56.69% |
| SBUX240719C00065000 | 2024-05-31 3:37PM EDT | 65.00 | 15.25 | 14.00 | 17.30 | +2.25 | +17.31% | 1 | 93 | 69.21% |
| SBUX240719C00070000 | 2024-05-31 3:50PM EDT | 70.00 | 10.83 | 9.90 | 11.15 | +1.18 | +12.23% | 20 | 740 | 38.38% |
| SBUX240719C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 6.52 | 5.45 | 6.60 | +1.12 | +20.74% | 113 | 9,933 | 29.69% |
| SBUX240719C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 2.97 | 2.92 | 2.99 | +0.61 | +25.85% | 2,692 | 23,762 | 24.59% |
| SBUX240719C00085000 | 2024-05-31 3:58PM EDT | 85.00 | 1.02 | 0.99 | 1.04 | +0.19 | +22.89% | 4,669 | 9,341 | 23.24% |
| SBUX240719C00090000 | 2024-05-31 3:48PM EDT | 90.00 | 0.33 | 0.25 | 0.34 | +0.04 | +13.79% | 385 | 9,221 | 24.12% |
| SBUX240719C00095000 | 2024-05-31 3:14PM EDT | 95.00 | 0.14 | 0.13 | 0.17 | +0.01 | +7.69% | 253 | 4,972 | 27.54% |
| SBUX240719C00100000 | 2024-05-31 3:58PM EDT | 100.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 292 | 3,664 | 31.45% |
| SBUX240719C00105000 | 2024-05-31 1:52PM EDT | 105.00 | 0.06 | 0.05 | 0.13 | -0.05 | -45.45% | 200 | 1,782 | 37.99% |
| SBUX240719C00110000 | 2024-05-31 2:25PM EDT | 110.00 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 3 | 3,825 | 41.02% |
| SBUX240719C00115000 | 2024-05-31 12:18PM EDT | 115.00 | 0.09 | 0.02 | 0.10 | +0.06 | +200.00% | 2 | 447 | 46.39% |
| SBUX240719C00120000 | 2024-05-31 10:29AM EDT | 120.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 1 | 1,464 | 47.46% |
| SBUX240719C00125000 | 2024-05-30 3:54PM EDT | 125.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 3 | 528 | 50.39% |
| SBUX240719C00130000 | 2024-05-30 1:50PM EDT | 130.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 440 | 51.17% |
| SBUX240719C00135000 | 2024-05-21 3:06PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 257 | 53.52% |
| SBUX240719C00140000 | 2024-05-22 3:46PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 451 | 56.64% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 62 | 303 | 73.44% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 96.48% |
| SBUX240719C00155000 | 2024-05-28 11:46AM EDT | 155.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 111.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-23 3:56PM EDT | 50.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 12 | 140 | 54.88% |
| SBUX240719P00055000 | 2024-05-31 11:27AM EDT | 55.00 | 0.05 | 0.01 | 0.21 | +0.03 | +150.00% | 1 | 114 | 51.76% |
| SBUX240719P00060000 | 2024-05-31 1:51PM EDT | 60.00 | 0.03 | 0.03 | 0.13 | -0.06 | -66.67% | 201 | 901 | 42.48% |
| SBUX240719P00065000 | 2024-05-31 3:47PM EDT | 65.00 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 15 | 1,616 | 31.35% |
| SBUX240719P00070000 | 2024-05-31 3:35PM EDT | 70.00 | 0.21 | 0.19 | 0.23 | -0.04 | -16.00% | 124 | 15,671 | 25.64% |
| SBUX240719P00075000 | 2024-05-31 3:57PM EDT | 75.00 | 0.65 | 0.64 | 0.71 | -0.37 | -36.27% | 4,816 | 86,875 | 22.05% |
| SBUX240719P00080000 | 2024-05-31 3:59PM EDT | 80.00 | 2.15 | 2.09 | 2.20 | -0.84 | -28.09% | 1,893 | 7,414 | 19.73% |
| SBUX240719P00085000 | 2024-05-31 3:56PM EDT | 85.00 | 5.30 | 5.15 | 6.35 | -1.23 | -18.84% | 49 | 3,081 | 28.57% |
| SBUX240719P00090000 | 2024-05-31 9:31AM EDT | 90.00 | 11.10 | 9.35 | 9.95 | -0.64 | -5.45% | 2 | 365 | 20.41% |
| SBUX240719P00095000 | 2024-05-30 3:36PM EDT | 95.00 | 16.43 | 12.00 | 15.75 | 0.00 | - | 107 | 25 | 42.70% |
| SBUX240719P00100000 | 2024-05-31 2:49PM EDT | 100.00 | 20.55 | 17.40 | 22.00 | -0.89 | -4.15% | 10 | 8 | 67.16% |
| SBUX240719P00105000 | 2024-05-22 2:49PM EDT | 105.00 | 24.35 | 22.50 | 27.00 | 0.00 | - | 4 | 1 | 75.61% |
| SBUX240719P00110000 | 2024-05-22 11:56AM EDT | 110.00 | 30.15 | 27.45 | 32.00 | 0.00 | - | 2 | 0 | 83.33% |
| SBUX240719P00115000 | 2024-05-21 10:55AM EDT | 115.00 | 37.04 | 32.35 | 37.00 | 0.00 | - | 1 | 0 | 90.43% |
| SBUX240719P00120000 | 2024-05-30 10:11AM EDT | 120.00 | 42.11 | 37.50 | 42.00 | 0.00 | - | 1 | 0 | 97.07% |
| SBUX240719P00125000 | 2024-05-23 10:57AM EDT | 125.00 | 45.45 | 42.40 | 47.00 | 0.00 | - | 1 | 0 | 103.25% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.