Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-04-19 2:31PM EDT | 60.00 | 27.80 | 13.95 | 16.85 | 0.00 | - | 5 | 6 | 94.87% |
| SBUX240517C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 23.00 | 9.40 | 11.35 | 0.00 | - | 1 | 26 | 68.46% |
| SBUX240517C00070000 | 2024-05-01 9:50AM EDT | 70.00 | 5.50 | 5.75 | 5.90 | -13.65 | -71.28% | 8 | 85 | 51.17% |
| SBUX240517C00075000 | 2024-05-01 10:02AM EDT | 75.00 | 2.12 | 2.05 | 2.18 | -11.88 | -84.86% | 1,123 | 66 | 38.65% |
| SBUX240517C00080000 | 2024-05-01 10:01AM EDT | 80.00 | 0.36 | 0.35 | 0.42 | -8.89 | -96.11% | 1,263 | 351 | 32.62% |
| SBUX240517C00082000 | 2024-05-01 10:00AM EDT | 82.00 | 0.13 | 0.09 | 0.18 | -7.17 | -98.22% | 15 | 54 | 31.54% |
| SBUX240517C00083000 | 2024-05-01 9:58AM EDT | 83.00 | 0.11 | 0.06 | 0.26 | -6.57 | -98.35% | 6 | 3 | 37.65% |
| SBUX240517C00084000 | 2024-05-01 9:57AM EDT | 84.00 | 0.09 | 0.04 | 0.15 | -6.11 | -98.55% | 5 | 20 | 35.84% |
| SBUX240517C00085000 | 2024-05-01 9:57AM EDT | 85.00 | 0.07 | 0.06 | 0.07 | -5.35 | -98.71% | 221 | 2,025 | 33.30% |
| SBUX240517C00086000 | 2024-05-01 9:48AM EDT | 86.00 | 0.12 | 0.03 | 0.10 | -4.47 | -97.39% | 9 | 144 | 37.99% |
| SBUX240517C00087000 | 2024-05-01 9:34AM EDT | 87.00 | 0.13 | 0.03 | 0.55 | -3.87 | -96.75% | 3 | 336 | 50.34% |
| SBUX240517C00088000 | 2024-05-01 9:59AM EDT | 88.00 | 0.03 | 0.03 | 0.04 | -3.44 | -99.14% | 94 | 1,090 | 36.91% |
| SBUX240517C00089000 | 2024-05-01 9:44AM EDT | 89.00 | 0.03 | 0.01 | 0.05 | -2.94 | -98.99% | 29 | 1,430 | 40.23% |
| SBUX240517C00090000 | 2024-05-01 9:57AM EDT | 90.00 | 0.04 | 0.03 | 0.04 | -2.46 | -98.40% | 421 | 20,307 | 41.02% |
| SBUX240517C00091000 | 2024-05-01 9:40AM EDT | 91.00 | 0.05 | 0.02 | 0.07 | -2.04 | -97.61% | 41 | 2,250 | 46.68% |
| SBUX240517C00092000 | 2024-05-01 9:38AM EDT | 92.00 | 0.04 | 0.00 | 0.07 | -1.80 | -97.83% | 18 | 3,054 | 48.83% |
| SBUX240517C00093000 | 2024-05-01 9:49AM EDT | 93.00 | 0.03 | 0.02 | 0.03 | -1.47 | -98.00% | 36 | 1,497 | 45.31% |
| SBUX240517C00094000 | 2024-05-01 9:57AM EDT | 94.00 | 0.03 | 0.01 | 0.05 | -1.25 | -97.66% | 29 | 277 | 50.39% |
| SBUX240517C00095000 | 2024-05-01 10:01AM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.98 | -97.03% | 390 | 8,555 | 48.83% |
| SBUX240517C00096000 | 2024-05-01 9:40AM EDT | 96.00 | 0.01 | 0.01 | 0.03 | -0.83 | -98.81% | 18 | 1,683 | 50.78% |
| SBUX240517C00097000 | 2024-05-01 9:59AM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.64 | -95.52% | 39 | 1,072 | 51.17% |
| SBUX240517C00098000 | 2024-05-01 9:43AM EDT | 98.00 | 0.02 | 0.00 | 0.19 | -0.53 | -96.36% | 55 | 3,001 | 63.48% |
| SBUX240517C00099000 | 2024-05-01 9:34AM EDT | 99.00 | 0.01 | 0.00 | 0.23 | -0.43 | -97.73% | 1 | 1,510 | 67.38% |
| SBUX240517C00100000 | 2024-05-01 9:58AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.33 | -97.06% | 270 | 6,914 | 53.13% |
| SBUX240517C00105000 | 2024-05-01 9:58AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 83 | 2,421 | 57.81% |
| SBUX240517C00110000 | 2024-04-30 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.05 | -45.45% | 5 | 524 | 67.97% |
| SBUX240517C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 412 | 81.64% |
| SBUX240517C00120000 | 2024-04-30 3:16PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 173 | 71.88% |
| SBUX240517C00125000 | 2024-03-01 11:21AM EDT | 125.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 106.25% |
| SBUX240517C00130000 | 2024-03-20 10:46AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.23% |
| SBUX240517C00135000 | 2024-04-10 2:08PM EDT | 135.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 147.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00045000 | 2024-04-23 10:48AM EDT | 45.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 2 | 2 | 91.41% |
| SBUX240517P00050000 | 2024-04-23 10:54AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 75.78% |
| SBUX240517P00055000 | 2024-04-26 12:06PM EDT | 55.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 74.41% |
| SBUX240517P00060000 | 2024-05-01 9:42AM EDT | 60.00 | 0.04 | 0.01 | 0.17 | +0.01 | +33.33% | 13 | 751 | 53.13% |
| SBUX240517P00065000 | 2024-05-01 9:42AM EDT | 65.00 | 0.14 | 0.03 | 0.14 | -0.07 | -35.00% | 51 | 366 | 39.26% |
| SBUX240517P00070000 | 2024-05-01 10:00AM EDT | 70.00 | 0.38 | 0.32 | 0.38 | +0.33 | +660.00% | 457 | 474 | 28.47% |
| SBUX240517P00075000 | 2024-05-01 10:03AM EDT | 75.00 | 1.72 | 1.60 | 1.81 | +1.56 | +917.65% | 2,601 | 817 | 22.88% |
| SBUX240517P00076000 | 2024-05-01 9:55AM EDT | 76.00 | 2.32 | 2.18 | 2.32 | +2.14 | +1,188.89% | 325 | 2,151 | 20.83% |
| SBUX240517P00077000 | 2024-05-01 9:53AM EDT | 77.00 | 3.30 | 2.88 | 3.20 | +3.05 | +1,220.00% | 30 | 126 | 23.58% |
| SBUX240517P00078000 | 2024-05-01 9:55AM EDT | 78.00 | 3.78 | 3.50 | 4.65 | +3.45 | +1,045.45% | 1,279 | 1,154 | 36.74% |
| SBUX240517P00079000 | 2024-05-01 9:38AM EDT | 79.00 | 4.88 | 4.15 | 4.55 | +4.46 | +1,061.90% | 29 | 84 | 0.00% |
| SBUX240517P00080000 | 2024-05-01 10:01AM EDT | 80.00 | 5.28 | 5.00 | 5.35 | +4.75 | +896.23% | 1,007 | 11,179 | 0.00% |
| SBUX240517P00081000 | 2024-05-01 9:46AM EDT | 81.00 | 6.14 | 5.25 | 6.30 | +5.44 | +777.14% | 11 | 92 | 0.00% |
| SBUX240517P00082000 | 2024-05-01 9:58AM EDT | 82.00 | 7.01 | 6.45 | 8.00 | +6.14 | +705.75% | 52 | 605 | 37.99% |
| SBUX240517P00083000 | 2024-05-01 9:52AM EDT | 83.00 | 8.45 | 7.85 | 8.05 | +7.33 | +654.46% | 52 | 376 | 0.00% |
| SBUX240517P00084000 | 2024-05-01 10:02AM EDT | 84.00 | 8.83 | 7.90 | 9.55 | +7.43 | +530.71% | 153 | 2,337 | 0.00% |
| SBUX240517P00085000 | 2024-05-01 10:02AM EDT | 85.00 | 9.79 | 9.80 | 10.25 | +8.05 | +442.31% | 855 | 7,243 | 0.00% |
| SBUX240517P00086000 | 2024-05-01 9:52AM EDT | 86.00 | 11.06 | 9.50 | 11.40 | +8.96 | +426.67% | 33 | 245 | 0.00% |
| SBUX240517P00087000 | 2024-05-01 9:56AM EDT | 87.00 | 11.29 | 11.10 | 12.90 | +8.77 | +348.02% | 6 | 324 | 49.32% |
| SBUX240517P00088000 | 2024-05-01 9:55AM EDT | 88.00 | 13.00 | 11.30 | 15.15 | +9.98 | +330.46% | 301 | 762 | 86.67% |
| SBUX240517P00089000 | 2024-05-01 9:57AM EDT | 89.00 | 14.12 | 12.75 | 14.80 | +10.67 | +309.28% | 65 | 525 | 49.41% |
| SBUX240517P00090000 | 2024-05-01 10:02AM EDT | 90.00 | 14.80 | 14.50 | 15.00 | +10.71 | +261.86% | 571 | 14,227 | 0.00% |
| SBUX240517P00091000 | 2024-05-01 9:57AM EDT | 91.00 | 15.79 | 14.65 | 17.50 | +11.14 | +239.57% | 14 | 126 | 80.52% |
| SBUX240517P00092000 | 2024-05-01 9:57AM EDT | 92.00 | 17.08 | 15.35 | 18.50 | +11.80 | +236.00% | 7 | 27 | 83.45% |
| SBUX240517P00093000 | 2024-04-30 10:14AM EDT | 93.00 | 6.50 | 16.40 | 19.75 | 0.00 | - | 1 | 4 | 93.16% |
| SBUX240517P00094000 | 2024-04-30 3:54PM EDT | 94.00 | 18.93 | 17.80 | 20.45 | +12.18 | +180.44% | 1 | 37 | 87.60% |
| SBUX240517P00095000 | 2024-05-01 9:45AM EDT | 95.00 | 20.50 | 18.30 | 21.55 | +12.91 | +170.09% | 27 | 3,182 | 93.31% |
| SBUX240517P00100000 | 2024-04-30 12:13PM EDT | 100.00 | 24.45 | 23.10 | 26.95 | +11.50 | +88.80% | 2 | 245 | 117.87% |
| SBUX240517P00105000 | 2024-04-19 11:23AM EDT | 105.00 | 17.90 | 28.10 | 31.85 | 0.00 | - | 29 | 46 | 127.59% |
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 110.00 | 23.80 | 33.05 | 37.00 | 0.00 | - | 50 | 0 | 143.55% |
| SBUX240517P00115000 | 2024-04-15 1:12PM EDT | 115.00 | 29.25 | 38.05 | 42.05 | 0.00 | - | 40 | 0 | 155.91% |
| SBUX240517P00120000 | 2024-03-12 12:47PM EDT | 120.00 | 27.79 | 32.20 | 35.80 | 0.00 | - | - | 0 | 0.00% |
| SBUX240517P00125000 | 2024-03-27 9:44AM EDT | 125.00 | 33.32 | 35.55 | 39.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.