Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00080000 | 2024-04-19 11:52AM EDT | 80.00 | 7.80 | 5.55 | 9.50 | +0.20 | +2.63% | 4 | 31 | 102.93% |
| SBUX240426C00081000 | 2024-04-18 11:05AM EDT | 81.00 | 6.00 | 4.55 | 8.80 | 0.00 | - | 1 | 14 | 102.88% |
| SBUX240426C00082000 | 2024-04-18 12:57PM EDT | 82.00 | 5.21 | 3.55 | 7.65 | 0.00 | - | 2 | 57 | 91.26% |
| SBUX240426C00083000 | 2024-04-19 12:13PM EDT | 83.00 | 4.55 | 2.65 | 5.80 | 0.00 | - | 1 | 55 | 62.35% |
| SBUX240426C00084000 | 2024-04-19 11:27AM EDT | 84.00 | 3.40 | 2.33 | 5.90 | +0.05 | +1.49% | 3 | 164 | 80.79% |
| SBUX240426C00085000 | 2024-04-19 3:55PM EDT | 85.00 | 2.80 | 2.66 | 3.10 | +0.18 | +6.87% | 88 | 641 | 30.03% |
| SBUX240426C00086000 | 2024-04-19 3:54PM EDT | 86.00 | 1.96 | 1.85 | 2.26 | +0.12 | +6.52% | 270 | 1,132 | 27.10% |
| SBUX240426C00087000 | 2024-04-19 3:58PM EDT | 87.00 | 1.38 | 1.36 | 1.58 | +0.19 | +15.97% | 529 | 1,164 | 25.93% |
| SBUX240426C00088000 | 2024-04-19 3:59PM EDT | 88.00 | 0.86 | 0.86 | 0.91 | +0.04 | +4.88% | 1,284 | 1,170 | 22.56% |
| SBUX240426C00089000 | 2024-04-19 3:59PM EDT | 89.00 | 0.51 | 0.51 | 0.54 | +0.03 | +6.25% | 1,535 | 1,085 | 22.51% |
| SBUX240426C00090000 | 2024-04-19 3:56PM EDT | 90.00 | 0.26 | 0.25 | 0.29 | 0.00 | - | 994 | 3,863 | 22.32% |
| SBUX240426C00091000 | 2024-04-19 3:55PM EDT | 91.00 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 139 | 544 | 23.34% |
| SBUX240426C00092000 | 2024-04-19 3:59PM EDT | 92.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 179 | 1,838 | 23.83% |
| SBUX240426C00093000 | 2024-04-19 3:57PM EDT | 93.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 30 | 381 | 26.37% |
| SBUX240426C00094000 | 2024-04-19 3:54PM EDT | 94.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 313 | 669 | 25.78% |
| SBUX240426C00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 941 | 30.47% |
| SBUX240426C00096000 | 2024-04-19 10:32AM EDT | 96.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 302 | 32.03% |
| SBUX240426C00097000 | 2024-04-19 11:11AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 518 | 35.16% |
| SBUX240426C00098000 | 2024-04-15 1:48PM EDT | 98.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 11 | 244 | 52.54% |
| SBUX240426C00099000 | 2024-04-11 9:56AM EDT | 99.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 197 | 39.06% |
| SBUX240426C00100000 | 2024-04-19 2:14PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 18 | 247 | 47.27% |
| SBUX240426C00101000 | 2024-04-16 12:47PM EDT | 101.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 302 | 67.77% |
| SBUX240426C00102000 | 2024-04-12 10:35AM EDT | 102.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 336 | 90.04% |
| SBUX240426C00103000 | 2024-04-11 11:32AM EDT | 103.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 395 | 94.04% |
| SBUX240426C00104000 | 2024-04-05 11:53AM EDT | 104.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 110 | 246 | 97.95% |
| SBUX240426C00105000 | 2024-04-10 3:13PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 309 | 50.00% |
| SBUX240426C00110000 | 2024-03-11 11:18AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00070000 | 2024-04-11 11:05AM EDT | 70.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 11 | 125.78% |
| SBUX240426P00074000 | 2024-04-17 1:40PM EDT | 74.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 152 | 59.77% |
| SBUX240426P00075000 | 2024-04-19 1:20PM EDT | 75.00 | 0.02 | 0.00 | 0.48 | -0.03 | -60.00% | 29 | 106 | 74.41% |
| SBUX240426P00076000 | 2024-04-17 1:39PM EDT | 76.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 176 | 89.65% |
| SBUX240426P00077000 | 2024-04-18 1:06PM EDT | 77.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 27 | 83.69% |
| SBUX240426P00078000 | 2024-04-19 3:44PM EDT | 78.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 40 | 17 | 56.74% |
| SBUX240426P00079000 | 2024-04-19 3:48PM EDT | 79.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 59 | 48 | 34.38% |
| SBUX240426P00080000 | 2024-04-19 3:54PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 39 | 436 | 32.42% |
| SBUX240426P00081000 | 2024-04-19 3:16PM EDT | 81.00 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 218 | 957 | 44.53% |
| SBUX240426P00082000 | 2024-04-19 3:57PM EDT | 82.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 33 | 2,482 | 27.15% |
| SBUX240426P00083000 | 2024-04-19 3:26PM EDT | 83.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 74 | 549 | 25.39% |
| SBUX240426P00084000 | 2024-04-19 3:55PM EDT | 84.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 132 | 1,085 | 23.05% |
| SBUX240426P00085000 | 2024-04-19 3:59PM EDT | 85.00 | 0.20 | 0.20 | 0.22 | -0.09 | -31.03% | 1,158 | 992 | 21.92% |
| SBUX240426P00086000 | 2024-04-19 3:57PM EDT | 86.00 | 0.39 | 0.38 | 0.40 | -0.16 | -29.09% | 709 | 602 | 21.00% |
| SBUX240426P00087000 | 2024-04-19 3:59PM EDT | 87.00 | 0.72 | 0.70 | 0.73 | -0.21 | -22.58% | 1,035 | 618 | 20.85% |
| SBUX240426P00088000 | 2024-04-19 3:57PM EDT | 88.00 | 1.18 | 1.17 | 1.24 | -0.27 | -18.62% | 288 | 385 | 21.29% |
| SBUX240426P00089000 | 2024-04-19 3:38PM EDT | 89.00 | 1.96 | 1.79 | 1.89 | -0.22 | -10.09% | 403 | 355 | 21.58% |
| SBUX240426P00090000 | 2024-04-19 3:58PM EDT | 90.00 | 2.67 | 2.02 | 3.30 | -0.28 | -9.49% | 46 | 235 | 38.04% |
| SBUX240426P00091000 | 2024-04-19 2:53PM EDT | 91.00 | 3.85 | 1.41 | 4.75 | -0.28 | -6.78% | 1 | 258 | 55.27% |
| SBUX240426P00092000 | 2024-04-19 11:54AM EDT | 92.00 | 4.25 | 2.85 | 5.55 | -0.92 | -17.79% | 2 | 33 | 57.08% |
| SBUX240426P00093000 | 2024-04-17 3:57PM EDT | 93.00 | 6.65 | 3.35 | 7.60 | 0.00 | - | 1 | 14 | 88.04% |
| SBUX240426P00094000 | 2024-04-19 10:46AM EDT | 94.00 | 5.63 | 4.40 | 8.00 | -3.27 | -36.74% | 2 | 2 | 80.27% |
| SBUX240426P00095000 | 2024-04-19 3:58PM EDT | 95.00 | 7.55 | 5.35 | 9.00 | -1.36 | -15.26% | 20 | 1 | 86.13% |
| SBUX240426P00096000 | 2024-04-08 9:50AM EDT | 96.00 | 8.79 | 6.35 | 10.50 | 0.00 | - | 1 | 0 | 104.25% |
| SBUX240426P00097000 | 2024-03-18 10:25AM EDT | 97.00 | 6.04 | 8.90 | 12.65 | 0.00 | - | - | 0 | 91.26% |
| SBUX240426P00098000 | 2024-03-27 12:05PM EDT | 98.00 | 6.65 | 8.40 | 12.30 | 0.00 | - | 1 | 0 | 110.40% |
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 100.00 | 9.30 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 128.61% |
© 2024 Yahoo. All rights reserved.