Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00050000 | 2024-03-22 11:46AM EDT | 50.00 | 41.00 | 35.50 | 40.15 | 0.00 | - | 1 | 17 | 126.90% |
| SBUX240621C00055000 | 2024-03-22 11:50AM EDT | 55.00 | 36.10 | 30.50 | 34.70 | 0.00 | - | 1 | 53 | 102.25% |
| SBUX240621C00060000 | 2024-04-16 3:00PM EDT | 60.00 | 26.24 | 27.40 | 29.65 | 0.00 | - | 30 | 106 | 64.36% |
| SBUX240621C00065000 | 2024-04-02 3:13PM EDT | 65.00 | 25.15 | 22.40 | 23.90 | 0.00 | - | 3 | 227 | 60.86% |
| SBUX240621C00070000 | 2024-04-22 9:41AM EDT | 70.00 | 18.75 | 17.90 | 19.35 | 0.00 | - | 2 | 259 | 55.86% |
| SBUX240621C00075000 | 2024-04-18 12:47PM EDT | 75.00 | 12.70 | 13.20 | 13.70 | 0.00 | - | 5 | 797 | 35.25% |
| SBUX240621C00080000 | 2024-04-25 10:04AM EDT | 80.00 | 9.23 | 9.10 | 9.50 | -0.57 | -5.82% | 3 | 564 | 33.12% |
| SBUX240621C00085000 | 2024-04-24 3:55PM EDT | 85.00 | 5.60 | 5.50 | 5.60 | -0.58 | -9.39% | 6 | 3,351 | 28.64% |
| SBUX240621C00090000 | 2024-04-25 10:27AM EDT | 90.00 | 2.94 | 3.00 | 3.05 | -0.52 | -15.03% | 377 | 26,258 | 28.16% |
| SBUX240621C00092500 | 2024-04-25 10:17AM EDT | 92.50 | 2.07 | 2.01 | 2.04 | -0.37 | -15.16% | 155 | 4,285 | 27.15% |
| SBUX240621C00095000 | 2024-04-25 10:23AM EDT | 95.00 | 1.35 | 1.36 | 1.40 | -0.27 | -16.67% | 91 | 8,483 | 27.25% |
| SBUX240621C00097500 | 2024-04-25 10:14AM EDT | 97.50 | 0.87 | 0.86 | 0.89 | -0.20 | -18.69% | 34 | 2,585 | 26.86% |
| SBUX240621C00100000 | 2024-04-25 10:23AM EDT | 100.00 | 0.50 | 0.54 | 0.57 | -0.10 | -16.67% | 19 | 14,020 | 26.91% |
| SBUX240621C00105000 | 2024-04-24 3:35PM EDT | 105.00 | 0.27 | 0.22 | 0.26 | 0.00 | - | 26 | 6,351 | 28.05% |
| SBUX240621C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 64 | 2,565 | 31.93% |
| SBUX240621C00115000 | 2024-04-24 1:09PM EDT | 115.00 | 0.10 | 0.01 | 0.32 | 0.00 | - | 3 | 2,715 | 40.33% |
| SBUX240621C00120000 | 2024-04-24 1:02PM EDT | 120.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 2,341 | 34.57% |
| SBUX240621C00125000 | 2024-04-23 9:30AM EDT | 125.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 2 | 3,570 | 47.31% |
| SBUX240621C00130000 | 2024-04-24 2:26PM EDT | 130.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 13 | 2,871 | 50.78% |
| SBUX240621C00135000 | 2024-03-28 11:07AM EDT | 135.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 60 | 477 | 47.95% |
| SBUX240621C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 28 | 457 | 52.05% |
| SBUX240621C00145000 | 2024-04-19 10:47AM EDT | 145.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 559 | 54.88% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 54.30% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 25.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 59.18% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 62 | 60.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 935 | 65.63% |
| SBUX240621P00055000 | 2024-04-23 10:21AM EDT | 55.00 | 0.04 | 0.02 | 0.22 | 0.00 | - | 3 | 213 | 57.62% |
| SBUX240621P00060000 | 2024-04-24 1:00PM EDT | 60.00 | 0.08 | 0.02 | 0.23 | 0.00 | - | 2 | 1,094 | 53.81% |
| SBUX240621P00065000 | 2024-04-25 10:10AM EDT | 65.00 | 0.26 | 0.05 | 0.24 | +0.10 | +62.50% | 4 | 588 | 44.43% |
| SBUX240621P00070000 | 2024-04-25 9:44AM EDT | 70.00 | 0.23 | 0.23 | 0.26 | +0.03 | +15.00% | 6 | 1,212 | 35.84% |
| SBUX240621P00075000 | 2024-04-25 10:07AM EDT | 75.00 | 0.51 | 0.48 | 0.53 | 0.00 | - | 8 | 6,811 | 32.13% |
| SBUX240621P00080000 | 2024-04-25 10:25AM EDT | 80.00 | 1.16 | 1.11 | 1.16 | +0.21 | +22.11% | 14 | 8,543 | 29.42% |
| SBUX240621P00085000 | 2024-04-25 10:29AM EDT | 85.00 | 2.57 | 2.53 | 2.60 | +0.32 | +14.22% | 343 | 36,931 | 28.43% |
| SBUX240621P00090000 | 2024-04-25 10:12AM EDT | 90.00 | 5.07 | 5.00 | 5.05 | +0.67 | +15.23% | 8 | 3,587 | 27.95% |
| SBUX240621P00092500 | 2024-04-24 3:51PM EDT | 92.50 | 6.00 | 6.50 | 6.65 | 0.00 | - | 897 | 2,321 | 27.77% |
| SBUX240621P00095000 | 2024-04-24 3:41PM EDT | 95.00 | 7.99 | 8.50 | 8.65 | 0.00 | - | 71 | 4,093 | 29.18% |
| SBUX240621P00097500 | 2024-04-24 3:04PM EDT | 97.50 | 10.14 | 10.45 | 10.65 | 0.00 | - | 1 | 1,524 | 29.27% |
| SBUX240621P00100000 | 2024-04-24 2:47PM EDT | 100.00 | 12.30 | 11.45 | 12.80 | 0.00 | - | 1 | 2,750 | 29.49% |
| SBUX240621P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 16.72 | 17.20 | 17.85 | 0.00 | - | 1 | 1,994 | 37.35% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 110.00 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 59.64% |
| SBUX240621P00115000 | 2024-04-22 12:47PM EDT | 115.00 | 27.30 | 25.60 | 28.25 | 0.00 | - | 1 | 1 | 55.59% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-04-16 3:47PM EDT | 125.00 | 40.10 | 35.35 | 38.20 | 0.00 | - | 600 | 200 | 66.21% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.