UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.63 -1.00 (-1.21%) GOLD FUTURES
2,303.50 -54.20 (-2.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,702.79 -2,739.68 (-5.43%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-04-16 10:42AM EDT | 55.00 | 30.21 | 31.20 | 35.20 | 0.00 | - | - | 1 | 235.84% |
| SBUX240510C00075000 | 2024-04-16 3:18PM EDT | 75.00 | 11.45 | 11.95 | 15.80 | 0.00 | - | 1 | 2 | 69.53% |
| SBUX240510C00076000 | 2024-04-30 2:47PM EDT | 76.00 | 13.00 | 11.20 | 14.85 | +0.70 | +5.69% | 4 | 8 | 71.29% |
| SBUX240510C00079000 | 2024-04-30 1:39PM EDT | 79.00 | 9.95 | 8.75 | 10.30 | +0.32 | +3.32% | 5 | 1 | 65.92% |
| SBUX240510C00080000 | 2024-04-30 2:39PM EDT | 80.00 | 9.20 | 7.50 | 10.30 | +0.31 | +3.49% | 8 | 3 | 84.77% |
| SBUX240510C00081000 | 2024-04-30 1:29PM EDT | 81.00 | 8.10 | 7.70 | 8.30 | +0.41 | +5.33% | 4 | 30 | 55.96% |
| SBUX240510C00082000 | 2024-04-30 12:11PM EDT | 82.00 | 7.35 | 6.65 | 7.45 | +0.49 | +7.14% | 5 | 31 | 54.49% |
| SBUX240510C00083000 | 2024-04-30 2:30PM EDT | 83.00 | 6.56 | 6.45 | 6.65 | +0.44 | +7.19% | 6 | 14 | 51.42% |
| SBUX240510C00084000 | 2024-04-30 2:36PM EDT | 84.00 | 5.90 | 5.70 | 5.90 | +0.25 | +4.42% | 6 | 20 | 50.98% |
| SBUX240510C00085000 | 2024-04-30 3:31PM EDT | 85.00 | 5.30 | 5.00 | 5.20 | +0.60 | +12.77% | 15 | 148 | 50.64% |
| SBUX240510C00086000 | 2024-04-30 3:26PM EDT | 86.00 | 4.60 | 4.35 | 4.55 | +0.50 | +12.20% | 58 | 122 | 50.39% |
| SBUX240510C00087000 | 2024-04-30 3:11PM EDT | 87.00 | 4.10 | 3.75 | 3.95 | +0.60 | +17.14% | 54 | 508 | 50.15% |
| SBUX240510C00088000 | 2024-04-30 3:54PM EDT | 88.00 | 3.27 | 3.25 | 3.40 | +0.02 | +0.58% | 261 | 307 | 50.29% |
| SBUX240510C00089000 | 2024-04-30 3:59PM EDT | 89.00 | 2.83 | 2.79 | 2.88 | +0.08 | +2.91% | 320 | 340 | 50.20% |
| SBUX240510C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 2.44 | 2.35 | 2.44 | +0.06 | +2.52% | 371 | 450 | 50.05% |
| SBUX240510C00091000 | 2024-04-30 3:49PM EDT | 91.00 | 2.13 | 1.94 | 2.07 | +0.27 | +14.52% | 58 | 224 | 50.98% |
| SBUX240510C00092000 | 2024-04-30 3:57PM EDT | 92.00 | 1.71 | 0.99 | 1.72 | +0.10 | +6.21% | 243 | 1,105 | 50.76% |
| SBUX240510C00093000 | 2024-04-30 3:59PM EDT | 93.00 | 1.38 | 1.23 | 1.42 | +0.09 | +6.98% | 265 | 293 | 50.61% |
| SBUX240510C00094000 | 2024-04-30 3:57PM EDT | 94.00 | 1.15 | 1.06 | 1.17 | +0.10 | +9.52% | 227 | 213 | 50.64% |
| SBUX240510C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 0.87 | 0.85 | 0.95 | +0.06 | +7.41% | 481 | 489 | 50.51% |
| SBUX240510C00096000 | 2024-04-30 3:55PM EDT | 96.00 | 0.77 | 0.35 | 0.79 | +0.08 | +11.59% | 81 | 138 | 51.03% |
| SBUX240510C00097000 | 2024-04-30 3:57PM EDT | 97.00 | 0.63 | 0.53 | 0.62 | +0.07 | +12.50% | 151 | 227 | 50.59% |
| SBUX240510C00098000 | 2024-04-30 3:53PM EDT | 98.00 | 0.49 | 0.43 | 0.53 | +0.11 | +28.95% | 48 | 267 | 50.10% |
| SBUX240510C00099000 | 2024-04-30 3:39PM EDT | 99.00 | 0.40 | 0.31 | 0.44 | +0.08 | +26.67% | 29 | 55 | 50.00% |
| SBUX240510C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.32 | 0.27 | 0.32 | +0.02 | +6.67% | 343 | 467 | 50.10% |
| SBUX240510C00101000 | 2024-04-30 3:56PM EDT | 101.00 | 0.26 | 0.21 | 0.26 | +0.03 | +13.04% | 8 | 45 | 50.39% |
| SBUX240510C00102000 | 2024-04-30 3:57PM EDT | 102.00 | 0.21 | 0.17 | 0.22 | -0.01 | -4.55% | 3 | 20 | 51.07% |
| SBUX240510C00103000 | 2024-04-30 3:47PM EDT | 103.00 | 0.16 | 0.14 | 0.31 | -0.01 | -5.88% | 30 | 99 | 55.47% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.06 | 0.90 | 0.00 | - | 2 | 30 | 69.34% |
| SBUX240510C00105000 | 2024-04-30 3:55PM EDT | 105.00 | 0.10 | 0.06 | 0.32 | -0.01 | -9.09% | 53 | 11 | 58.79% |
| SBUX240510C00110000 | 2024-04-30 3:58PM EDT | 110.00 | 0.05 | 0.04 | 0.54 | +0.01 | +25.00% | 155 | 18 | 77.15% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 17 | 105.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00070000 | 2024-04-30 3:59PM EDT | 70.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 35 | 1,796 | 60.16% |
| SBUX240510P00074000 | 2024-04-30 12:07PM EDT | 74.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 22 | 37 | 51.95% |
| SBUX240510P00075000 | 2024-04-30 3:53PM EDT | 75.00 | 0.10 | 0.06 | 0.13 | -0.03 | -23.08% | 90 | 89 | 51.76% |
| SBUX240510P00076000 | 2024-04-30 3:45PM EDT | 76.00 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 65 | 63 | 50.00% |
| SBUX240510P00077000 | 2024-04-30 3:43PM EDT | 77.00 | 0.16 | 0.15 | 0.26 | -0.03 | -15.79% | 23 | 235 | 52.34% |
| SBUX240510P00078000 | 2024-04-30 3:59PM EDT | 78.00 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 263 | 714 | 49.22% |
| SBUX240510P00079000 | 2024-04-30 3:59PM EDT | 79.00 | 0.28 | 0.27 | 0.31 | -0.07 | -20.00% | 148 | 3,961 | 49.37% |
| SBUX240510P00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.37 | 0.36 | 0.41 | -0.09 | -19.15% | 278 | 413 | 48.88% |
| SBUX240510P00081000 | 2024-04-30 3:58PM EDT | 81.00 | 0.52 | 0.48 | 0.54 | -0.06 | -10.34% | 69 | 162 | 48.54% |
| SBUX240510P00082000 | 2024-04-30 3:54PM EDT | 82.00 | 0.65 | 0.63 | 0.71 | -0.07 | -9.86% | 223 | 250 | 48.39% |
| SBUX240510P00083000 | 2024-04-30 3:59PM EDT | 83.00 | 0.88 | 0.83 | 0.91 | -0.12 | -12.00% | 399 | 203 | 48.10% |
| SBUX240510P00084000 | 2024-04-30 3:49PM EDT | 84.00 | 1.14 | 1.09 | 1.15 | -0.06 | -5.31% | 460 | 334 | 47.75% |
| SBUX240510P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 1.42 | 1.40 | 1.85 | -0.12 | -7.79% | 512 | 340 | 50.93% |
| SBUX240510P00086000 | 2024-04-30 3:53PM EDT | 86.00 | 1.73 | 1.73 | 1.85 | -0.25 | -12.63% | 218 | 316 | 48.49% |
| SBUX240510P00087000 | 2024-04-30 3:59PM EDT | 87.00 | 2.18 | 2.14 | 2.26 | -0.21 | -8.79% | 126 | 211 | 48.49% |
| SBUX240510P00088000 | 2024-04-30 3:59PM EDT | 88.00 | 2.70 | 2.63 | 2.70 | -0.12 | -4.26% | 541 | 548 | 48.10% |
| SBUX240510P00089000 | 2024-04-30 3:56PM EDT | 89.00 | 3.18 | 3.10 | 3.25 | -0.17 | -5.18% | 121 | 243 | 48.63% |
| SBUX240510P00090000 | 2024-04-30 3:56PM EDT | 90.00 | 3.65 | 3.70 | 3.80 | -0.25 | -6.41% | 46 | 217 | 48.29% |
| SBUX240510P00091000 | 2024-04-30 11:01AM EDT | 91.00 | 4.25 | 4.25 | 4.45 | -0.30 | -6.59% | 2 | 9 | 48.78% |
| SBUX240510P00092000 | 2024-04-30 3:45PM EDT | 92.00 | 4.90 | 4.90 | 5.10 | -0.48 | -8.92% | 76 | 37 | 48.44% |
| SBUX240510P00093000 | 2024-04-30 2:30PM EDT | 93.00 | 5.70 | 5.60 | 7.65 | -0.37 | -6.10% | 4 | 12 | 63.21% |
| SBUX240510P00094000 | 2024-04-29 1:22PM EDT | 94.00 | 6.90 | 6.25 | 6.60 | 0.00 | - | 2 | 10 | 49.02% |
| SBUX240510P00095000 | 2024-04-30 11:17AM EDT | 95.00 | 7.32 | 7.05 | 7.55 | -0.33 | -4.31% | 2 | 49 | 52.47% |
| SBUX240510P00096000 | 2024-04-30 10:38AM EDT | 96.00 | 9.02 | 6.30 | 9.05 | +1.50 | +19.95% | 1 | 1 | 67.24% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 8.05 | 10.50 | 0.00 | - | - | 0 | 54.35% |
| SBUX240510P00100000 | 2024-04-19 3:45PM EDT | 100.00 | 12.76 | 10.65 | 13.50 | 0.00 | - | 31 | 31 | 59.57% |
© 2024 Yahoo. All rights reserved.