UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,302.10 -55.60 (-2.36%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,732.65 -2,733.44 (-5.42%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00065000 | 2024-04-15 11:49AM EDT | 65.00 | 21.18 | 21.50 | 25.95 | 0.00 | - | - | 22 | 68.46% |
| SBUX240524C00070000 | 2024-04-24 3:51PM EDT | 70.00 | 19.00 | 16.95 | 21.00 | 0.00 | - | 2 | 5 | 64.06% |
| SBUX240524C00075000 | 2024-04-18 2:57PM EDT | 75.00 | 12.87 | 12.20 | 16.00 | 0.00 | - | 1 | 1 | 52.20% |
| SBUX240524C00080000 | 2024-04-24 11:23AM EDT | 80.00 | 8.85 | 9.05 | 9.95 | 0.00 | - | 1 | 1 | 51.05% |
| SBUX240524C00082000 | 2024-04-26 3:00PM EDT | 82.00 | 7.55 | 6.10 | 9.40 | 0.00 | - | 3 | 4 | 62.60% |
| SBUX240524C00083000 | 2024-04-30 2:43PM EDT | 83.00 | 7.00 | 5.55 | 7.90 | +2.35 | +50.54% | 1 | 3 | 51.98% |
| SBUX240524C00084000 | 2024-04-30 3:39PM EDT | 84.00 | 6.20 | 5.90 | 7.05 | -0.50 | -7.46% | 16 | 18 | 49.46% |
| SBUX240524C00085000 | 2024-04-30 10:49AM EDT | 85.00 | 5.10 | 5.20 | 6.35 | +0.20 | +4.08% | 21 | 34 | 48.46% |
| SBUX240524C00086000 | 2024-04-29 2:12PM EDT | 86.00 | 4.37 | 4.55 | 5.80 | 0.00 | - | 1 | 54 | 48.83% |
| SBUX240524C00087000 | 2024-04-30 3:52PM EDT | 87.00 | 4.25 | 4.00 | 4.35 | +0.40 | +10.39% | 13 | 854 | 38.82% |
| SBUX240524C00088000 | 2024-04-30 3:57PM EDT | 88.00 | 3.75 | 3.50 | 3.70 | +0.45 | +13.64% | 44 | 480 | 37.45% |
| SBUX240524C00089000 | 2024-04-30 3:10PM EDT | 89.00 | 3.30 | 3.00 | 3.35 | +0.44 | +15.38% | 30 | 205 | 38.87% |
| SBUX240524C00090000 | 2024-04-30 3:55PM EDT | 90.00 | 2.64 | 1.69 | 2.79 | +0.24 | +9.45% | 76 | 284 | 37.50% |
| SBUX240524C00091000 | 2024-04-30 3:49PM EDT | 91.00 | 2.34 | 0.62 | 2.46 | +0.29 | +14.15% | 48 | 125 | 38.18% |
| SBUX240524C00092000 | 2024-04-30 3:33PM EDT | 92.00 | 2.24 | 0.98 | 2.08 | +0.51 | +29.48% | 27 | 306 | 37.84% |
| SBUX240524C00093000 | 2024-04-30 3:14PM EDT | 93.00 | 1.69 | 1.19 | 1.97 | +0.28 | +19.86% | 10 | 53 | 40.21% |
| SBUX240524C00094000 | 2024-04-30 3:33PM EDT | 94.00 | 1.62 | 0.51 | 1.59 | +0.43 | +36.13% | 10 | 106 | 38.99% |
| SBUX240524C00095000 | 2024-04-30 3:53PM EDT | 95.00 | 1.13 | 1.00 | 1.24 | +0.13 | +12.87% | 24 | 189 | 37.57% |
| SBUX240524C00096000 | 2024-04-30 2:37PM EDT | 96.00 | 0.90 | 0.75 | 1.92 | +0.13 | +16.88% | 3 | 110 | 49.51% |
| SBUX240524C00097000 | 2024-04-30 10:08AM EDT | 97.00 | 0.65 | 0.64 | 2.45 | 0.00 | - | 1 | 48 | 59.25% |
| SBUX240524C00098000 | 2024-04-30 12:43PM EDT | 98.00 | 0.56 | 0.51 | 0.62 | +0.07 | +14.29% | 1 | 90 | 35.99% |
| SBUX240524C00099000 | 2024-04-26 10:21AM EDT | 99.00 | 0.90 | 0.16 | 0.83 | +0.45 | - | 1 | 7 | 42.14% |
| SBUX240524C00100000 | 2024-04-30 2:33PM EDT | 100.00 | 0.38 | 0.22 | 1.21 | +0.04 | +11.76% | 15 | 242 | 50.81% |
| SBUX240524C00101000 | 2024-04-29 12:10PM EDT | 101.00 | 0.27 | 0.29 | 0.40 | 0.00 | - | 4 | 71 | 37.94% |
| SBUX240524C00105000 | 2024-04-29 11:26AM EDT | 105.00 | 0.14 | 0.11 | 0.95 | 0.00 | - | 8 | 55 | 58.01% |
| SBUX240524C00110000 | 2024-04-30 1:52PM EDT | 110.00 | 0.11 | 0.02 | 0.26 | +0.03 | +37.50% | 22 | 32 | 50.10% |
| SBUX240524C00115000 | 2024-04-30 3:02PM EDT | 115.00 | 0.10 | 0.01 | 0.56 | -0.11 | -52.38% | 2 | 8 | 58.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00070000 | 2024-04-24 1:14PM EDT | 70.00 | 0.13 | 0.07 | 0.50 | 0.00 | - | 4 | 140 | 56.74% |
| SBUX240524P00074000 | 2024-04-30 12:02PM EDT | 74.00 | 0.18 | 0.10 | 0.23 | -0.03 | -14.29% | 23 | 206 | 43.56% |
| SBUX240524P00075000 | 2024-04-30 11:20AM EDT | 75.00 | 0.21 | 0.20 | 0.74 | -0.03 | -12.50% | 104 | 138 | 55.27% |
| SBUX240524P00076000 | 2024-04-30 3:39PM EDT | 76.00 | 0.26 | 0.26 | 0.32 | -0.03 | -10.34% | 202 | 144 | 41.31% |
| SBUX240524P00077000 | 2024-04-30 11:58AM EDT | 77.00 | 0.30 | 0.31 | 0.80 | -0.12 | -28.57% | 27 | 26 | 50.10% |
| SBUX240524P00078000 | 2024-04-30 3:10PM EDT | 78.00 | 0.38 | 0.39 | 0.52 | -0.08 | -17.39% | 14 | 32 | 40.87% |
| SBUX240524P00079000 | 2024-04-30 2:57PM EDT | 79.00 | 0.53 | 0.49 | 2.64 | -0.02 | -4.00% | 15 | 42 | 56.40% |
| SBUX240524P00080000 | 2024-04-30 3:44PM EDT | 80.00 | 0.65 | 0.61 | 0.70 | -0.02 | -3.03% | 88 | 93 | 38.43% |
| SBUX240524P00081000 | 2024-04-30 3:54PM EDT | 81.00 | 0.78 | 0.76 | 0.85 | -0.06 | -7.14% | 6 | 56 | 37.79% |
| SBUX240524P00082000 | 2024-04-30 3:55PM EDT | 82.00 | 1.00 | 0.95 | 1.30 | -0.11 | -9.91% | 6 | 172 | 41.24% |
| SBUX240524P00083000 | 2024-04-30 3:07PM EDT | 83.00 | 1.15 | 1.18 | 1.78 | -0.19 | -14.18% | 7 | 205 | 43.95% |
| SBUX240524P00084000 | 2024-04-30 3:37PM EDT | 84.00 | 1.44 | 1.45 | 1.99 | -0.13 | -8.28% | 38 | 91 | 42.48% |
| SBUX240524P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 1.86 | 1.78 | 1.98 | -0.14 | -7.00% | 73 | 236 | 38.09% |
| SBUX240524P00086000 | 2024-04-30 3:53PM EDT | 86.00 | 2.17 | 2.17 | 3.20 | -0.19 | -8.05% | 26 | 62 | 47.58% |
| SBUX240524P00087000 | 2024-04-30 3:56PM EDT | 87.00 | 2.70 | 1.78 | 2.86 | -0.17 | -5.92% | 45 | 144 | 38.82% |
| SBUX240524P00088000 | 2024-04-30 3:46PM EDT | 88.00 | 3.10 | 2.99 | 3.30 | -0.09 | -2.82% | 14 | 89 | 38.43% |
| SBUX240524P00089000 | 2024-04-30 1:00PM EDT | 89.00 | 3.70 | 3.55 | 3.80 | -0.05 | -1.33% | 37 | 60 | 38.21% |
| SBUX240524P00090000 | 2024-04-30 3:54PM EDT | 90.00 | 4.15 | 4.10 | 4.40 | -0.25 | -5.68% | 12 | 43 | 38.60% |
| SBUX240524P00091000 | 2024-04-26 12:38PM EDT | 91.00 | 4.60 | 4.65 | 5.00 | 0.00 | - | 3 | 5 | 38.53% |
| SBUX240524P00092000 | 2024-04-26 1:19PM EDT | 92.00 | 5.36 | 5.30 | 5.75 | 0.00 | - | 11 | 14 | 39.67% |
| SBUX240524P00093000 | 2024-04-16 10:07AM EDT | 93.00 | 9.04 | 5.10 | 6.35 | 0.00 | - | 2 | 14 | 38.67% |
| SBUX240524P00094000 | 2024-04-24 3:40PM EDT | 94.00 | 6.97 | 6.15 | 8.25 | 0.00 | - | 1 | 12 | 52.77% |
| SBUX240524P00095000 | 2024-04-17 2:52PM EDT | 95.00 | 9.65 | 6.00 | 8.90 | 0.00 | - | 5 | 4 | 52.10% |
| SBUX240524P00096000 | 2024-04-18 9:50AM EDT | 96.00 | 10.00 | 7.15 | 9.55 | 0.00 | - | 1 | 15 | 51.03% |
| SBUX240524P00097000 | 2024-04-12 1:27PM EDT | 97.00 | 12.69 | 9.15 | 9.95 | 0.00 | - | 10 | 10 | 46.14% |
| SBUX240524P00098000 | 2024-04-22 11:18AM EDT | 98.00 | 10.68 | 10.00 | 10.55 | 0.00 | - | 1 | 1 | 43.04% |
| SBUX240524P00105000 | 2024-04-09 12:44PM EDT | 105.00 | 18.50 | 14.80 | 18.65 | 0.00 | - | - | 1 | 77.10% |
© 2024 Yahoo. All rights reserved.