UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,391.40 +31.50 (+1.33%) DOW
39,849.08 +290.97 (+0.74%) Bitcoin GBP
51,787.68 +3,347.69 (+6.91%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00045000 | 2024-05-15 2:55PM EDT | 45.00 | 32.05 | 30.05 | 30.80 | +4.90 | +18.05% | 20 | 20 | 90.63% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 55.00 | 19.75 | 18.95 | 21.00 | 0.00 | - | 1 | 1 | 75.78% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 60.00 | 14.10 | 14.55 | 15.95 | 0.00 | - | 10 | 9 | 55.86% |
| SBUX240607C00061000 | 2024-05-15 2:55PM EDT | 61.00 | 14.45 | 14.70 | 14.85 | -0.55 | -3.67% | 60 | 30 | 46.39% |
| SBUX240607C00065000 | 2024-05-13 1:35PM EDT | 65.00 | 11.01 | 9.30 | 10.80 | 0.00 | - | 2 | 3 | 31.15% |
| SBUX240607C00066000 | 2024-05-08 2:03PM EDT | 66.00 | 7.60 | 9.55 | 9.85 | 0.00 | - | 6 | 1 | 31.84% |
| SBUX240607C00067000 | 2024-05-08 11:18AM EDT | 67.00 | 5.75 | 7.40 | 9.35 | 0.00 | - | - | 0 | 45.07% |
| SBUX240607C00068000 | 2024-05-15 2:55PM EDT | 68.00 | 7.90 | 7.70 | 7.85 | +1.40 | +21.54% | 150 | 201 | 26.17% |
| SBUX240607C00069000 | 2024-05-09 10:15AM EDT | 69.00 | 5.40 | 6.70 | 6.85 | 0.00 | - | 3 | 7 | 23.24% |
| SBUX240607C00070000 | 2024-05-14 9:39AM EDT | 70.00 | 6.45 | 5.60 | 5.85 | 0.00 | - | 3 | 89 | 20.41% |
| SBUX240607C00071000 | 2024-05-10 3:00PM EDT | 71.00 | 6.50 | 4.25 | 4.90 | 0.00 | - | 1 | 15 | 19.19% |
| SBUX240607C00072000 | 2024-05-15 10:39AM EDT | 72.00 | 2.33 | 3.70 | 3.90 | -1.62 | -41.01% | 3 | 190 | 16.02% |
| SBUX240607C00073000 | 2024-05-15 1:07PM EDT | 73.00 | 3.10 | 2.93 | 3.10 | +0.12 | +4.03% | 17 | 991 | 16.99% |
| SBUX240607C00074000 | 2024-05-15 12:42PM EDT | 74.00 | 2.23 | 2.26 | 2.34 | -0.17 | -7.08% | 13 | 325 | 16.80% |
| SBUX240607C00075000 | 2024-05-15 1:33PM EDT | 75.00 | 1.75 | 1.65 | 1.71 | -0.08 | -4.37% | 27 | 1,694 | 16.94% |
| SBUX240607C00076000 | 2024-05-15 1:33PM EDT | 76.00 | 1.26 | 1.14 | 1.23 | -0.04 | -3.08% | 73 | 703 | 17.48% |
| SBUX240607C00077000 | 2024-05-15 2:39PM EDT | 77.00 | 0.82 | 0.81 | 0.86 | -0.12 | -12.77% | 125 | 1,901 | 17.92% |
| SBUX240607C00078000 | 2024-05-15 2:58PM EDT | 78.00 | 0.58 | 0.53 | 0.57 | -0.04 | -6.45% | 44 | 1,031 | 18.12% |
| SBUX240607C00079000 | 2024-05-15 1:48PM EDT | 79.00 | 0.36 | 0.28 | 0.40 | -0.09 | -20.00% | 248 | 110 | 18.95% |
| SBUX240607C00080000 | 2024-05-15 2:56PM EDT | 80.00 | 0.25 | 0.24 | 0.29 | -0.07 | -21.87% | 83 | 1,427 | 19.95% |
| SBUX240607C00081000 | 2024-05-15 11:08AM EDT | 81.00 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 8 | 225 | 20.85% |
| SBUX240607C00082000 | 2024-05-15 2:58PM EDT | 82.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 73 | 1,076 | 21.97% |
| SBUX240607C00083000 | 2024-05-15 1:08PM EDT | 83.00 | 0.12 | 0.11 | 0.15 | -0.04 | -25.00% | 3 | 2,257 | 24.12% |
| SBUX240607C00084000 | 2024-05-14 3:55PM EDT | 84.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 37 | 93 | 25.68% |
| SBUX240607C00085000 | 2024-05-15 9:34AM EDT | 85.00 | 0.13 | 0.08 | 0.12 | +0.02 | +18.18% | 1 | 255 | 27.44% |
| SBUX240607C00086000 | 2024-05-15 1:41PM EDT | 86.00 | 0.10 | 0.03 | 0.11 | -0.03 | -23.08% | 11 | 59 | 29.10% |
| SBUX240607C00087000 | 2024-05-15 1:49PM EDT | 87.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 200 | 26 | 30.66% |
| SBUX240607C00088000 | 2024-05-15 1:48PM EDT | 88.00 | 0.08 | 0.01 | 0.09 | -0.06 | -42.86% | 201 | 223 | 32.03% |
| SBUX240607C00089000 | 2024-05-15 1:51PM EDT | 89.00 | 0.08 | 0.03 | 0.09 | -0.02 | -20.00% | 160 | 48 | 33.99% |
| SBUX240607C00090000 | 2024-05-15 1:50PM EDT | 90.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 230 | 330 | 35.16% |
| SBUX240607C00091000 | 2024-05-08 10:52AM EDT | 91.00 | 0.26 | 0.05 | 0.07 | 0.00 | - | 3 | 11 | 36.23% |
| SBUX240607C00092000 | 2024-05-13 2:27PM EDT | 92.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 201 | 38.09% |
| SBUX240607C00093000 | 2024-05-13 2:28PM EDT | 93.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 8 | 9 | 39.84% |
| SBUX240607C00094000 | 2024-05-15 11:58AM EDT | 94.00 | 0.06 | 0.02 | 0.06 | +0.05 | +500.00% | 14 | 6 | 40.43% |
| SBUX240607C00095000 | 2024-05-14 2:09PM EDT | 95.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 10 | 29 | 42.19% |
| SBUX240607C00096000 | 2024-05-08 12:29PM EDT | 96.00 | 1.73 | 0.01 | 0.26 | 0.00 | - | 2 | 7 | 56.35% |
| SBUX240607C00097000 | 2024-05-15 10:20AM EDT | 97.00 | 0.04 | 0.01 | 0.26 | -0.58 | -93.55% | 6 | 7 | 51.56% |
| SBUX240607C00098000 | 2024-05-13 10:51AM EDT | 98.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 4 | 53.32% |
| SBUX240607C00099000 | 2024-04-29 1:57PM EDT | 99.00 | 0.53 | 0.01 | 0.04 | 0.00 | - | - | 0 | 45.90% |
| SBUX240607C00100000 | 2024-05-15 10:09AM EDT | 100.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 30 | 33 | 47.27% |
| SBUX240607C00105000 | 2024-05-09 10:18AM EDT | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 74 | 52.34% |
| SBUX240607C00110000 | 2024-04-29 12:46PM EDT | 110.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 1 | 54.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 55.00 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 10 | 8 | 65.23% |
| SBUX240607P00060000 | 2024-05-13 10:24AM EDT | 60.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 10 | 118 | 50.59% |
| SBUX240607P00061000 | 2024-05-15 1:32PM EDT | 61.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 60 | 97 | 40.82% |
| SBUX240607P00062000 | 2024-05-15 1:30PM EDT | 62.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 100 | 0 | 38.09% |
| SBUX240607P00063000 | 2024-05-15 1:36PM EDT | 63.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 120 | 139 | 35.55% |
| SBUX240607P00064000 | 2024-05-14 3:24PM EDT | 64.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 86 | 32.81% |
| SBUX240607P00065000 | 2024-05-15 1:37PM EDT | 65.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 161 | 166 | 31.25% |
| SBUX240607P00066000 | 2024-05-15 1:34PM EDT | 66.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 200 | 70 | 29.30% |
| SBUX240607P00067000 | 2024-05-15 10:12AM EDT | 67.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 2 | 25 | 27.34% |
| SBUX240607P00068000 | 2024-05-13 2:16PM EDT | 68.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 3 | 186 | 26.66% |
| SBUX240607P00069000 | 2024-05-15 1:19PM EDT | 69.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 10 | 175 | 24.17% |
| SBUX240607P00070000 | 2024-05-15 2:44PM EDT | 70.00 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 10 | 359 | 22.95% |
| SBUX240607P00071000 | 2024-05-15 12:28PM EDT | 71.00 | 0.25 | 0.22 | 0.24 | -0.04 | -13.79% | 2 | 175 | 21.49% |
| SBUX240607P00072000 | 2024-05-15 2:12PM EDT | 72.00 | 0.41 | 0.34 | 0.37 | +0.02 | +5.13% | 3 | 120 | 21.00% |
| SBUX240607P00073000 | 2024-05-15 2:33PM EDT | 73.00 | 0.56 | 0.53 | 0.55 | -0.05 | -8.20% | 30 | 546 | 20.36% |
| SBUX240607P00074000 | 2024-05-15 2:01PM EDT | 74.00 | 0.82 | 0.81 | 0.83 | -0.18 | -18.00% | 5 | 164 | 20.19% |
| SBUX240607P00075000 | 2024-05-15 11:57AM EDT | 75.00 | 1.33 | 1.15 | 1.25 | -0.03 | -2.21% | 129 | 470 | 20.66% |
| SBUX240607P00076000 | 2024-05-15 1:51PM EDT | 76.00 | 1.80 | 1.69 | 1.78 | -0.10 | -5.26% | 49 | 98 | 21.22% |
| SBUX240607P00077000 | 2024-05-15 11:10AM EDT | 77.00 | 2.38 | 2.35 | 2.42 | -0.13 | -5.18% | 3 | 101 | 21.97% |
| SBUX240607P00078000 | 2024-05-14 2:07PM EDT | 78.00 | 3.24 | 2.99 | 3.15 | 0.00 | - | 2 | 29 | 22.88% |
| SBUX240607P00079000 | 2024-05-14 12:37PM EDT | 79.00 | 4.02 | 3.80 | 4.00 | 0.00 | - | 1 | 65 | 24.68% |
| SBUX240607P00080000 | 2024-05-15 1:42PM EDT | 80.00 | 4.78 | 4.80 | 4.90 | -0.19 | -3.82% | 5 | 42 | 26.69% |
| SBUX240607P00081000 | 2024-05-15 11:36AM EDT | 81.00 | 5.96 | 5.70 | 5.90 | +0.01 | +0.17% | 1 | 35 | 30.08% |
| SBUX240607P00082000 | 2024-05-14 9:48AM EDT | 82.00 | 6.04 | 6.65 | 8.20 | 0.00 | - | 1 | 72 | 54.32% |
| SBUX240607P00083000 | 2024-05-10 10:17AM EDT | 83.00 | 7.45 | 7.35 | 8.05 | 0.00 | - | 3 | 37 | 39.31% |
| SBUX240607P00084000 | 2024-05-13 3:08PM EDT | 84.00 | 8.70 | 8.05 | 9.15 | +0.18 | +2.11% | 1 | 42 | 44.29% |
| SBUX240607P00085000 | 2024-05-14 9:36AM EDT | 85.00 | 9.06 | 8.10 | 10.05 | 0.00 | - | 4 | 81 | 45.39% |
| SBUX240607P00086000 | 2024-05-09 12:19PM EDT | 86.00 | 11.39 | 10.50 | 10.90 | 0.00 | - | 6 | 20 | 45.07% |
| SBUX240607P00087000 | 2024-05-14 12:37PM EDT | 87.00 | 11.75 | 11.55 | 12.15 | 0.00 | - | 1 | 29 | 53.13% |
| SBUX240607P00088000 | 2024-05-14 12:51PM EDT | 88.00 | 12.74 | 12.65 | 14.75 | 0.00 | - | 1 | 63 | 66.38% |
| SBUX240607P00089000 | 2024-05-10 12:25PM EDT | 89.00 | 13.60 | 11.85 | 13.85 | 0.00 | - | 5 | 9 | 51.76% |
| SBUX240607P00090000 | 2024-05-14 12:36PM EDT | 90.00 | 14.75 | 13.15 | 15.40 | 0.00 | - | 1 | 87 | 66.41% |
| SBUX240607P00091000 | 2024-05-09 2:24PM EDT | 91.00 | 16.22 | 15.10 | 15.85 | 0.00 | - | 3 | 4 | 56.59% |
| SBUX240607P00092000 | 2024-04-26 9:49AM EDT | 92.00 | 5.99 | 16.50 | 17.80 | 0.00 | - | 1 | 1 | 66.31% |
| SBUX240607P00093000 | 2024-05-02 12:25PM EDT | 93.00 | 18.98 | 17.65 | 19.00 | 0.00 | - | - | 3 | 72.66% |
| SBUX240607P00094000 | 2024-05-01 1:45PM EDT | 94.00 | 21.70 | 17.85 | 18.85 | 0.00 | - | - | 3 | 63.53% |
| SBUX240607P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.58 | 20.80 | 22.40 | 0.00 | - | - | 1 | 61.62% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 100.00 | 26.70 | 23.75 | 24.85 | 0.00 | - | 1 | 1 | 76.17% |
© 2024 Yahoo. All rights reserved.