Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 33.60 | 36.40 | 40.30 | 0.00 | - | 3 | 3 | 148.93% |
| SBUX240628C00050000 | 2024-05-23 2:13PM EDT | 50.00 | 28.44 | 31.40 | 35.20 | 0.00 | - | - | 1 | 124.41% |
| SBUX240628C00062000 | 2024-05-17 11:25AM EDT | 62.00 | 15.00 | 21.10 | 21.55 | 0.00 | - | 1 | 0 | 79.88% |
| SBUX240628C00068000 | 2024-05-31 9:38AM EDT | 68.00 | 9.55 | 14.35 | 17.25 | 0.00 | - | 1 | 1 | 71.14% |
| SBUX240628C00070000 | 2024-05-30 2:54PM EDT | 70.00 | 8.85 | 12.00 | 15.35 | 0.00 | - | 1 | 13 | 60.99% |
| SBUX240628C00071000 | 2024-05-23 2:50PM EDT | 71.00 | 7.50 | 12.05 | 14.15 | 0.00 | - | 1 | 101 | 65.72% |
| SBUX240628C00072000 | 2024-05-31 1:23PM EDT | 72.00 | 7.78 | 11.05 | 11.55 | 0.00 | - | 2 | 31 | 51.12% |
| SBUX240628C00073000 | 2024-06-03 2:30PM EDT | 73.00 | 8.60 | 10.20 | 11.60 | 0.00 | - | 5 | 9 | 54.32% |
| SBUX240628C00074000 | 2024-06-03 3:43PM EDT | 74.00 | 8.15 | 9.00 | 10.25 | 0.00 | - | 9 | 51 | 56.42% |
| SBUX240628C00075000 | 2024-06-04 10:03AM EDT | 75.00 | 8.62 | 8.40 | 8.65 | +1.42 | +19.72% | 36 | 157 | 42.33% |
| SBUX240628C00076000 | 2024-06-04 9:47AM EDT | 76.00 | 7.85 | 6.65 | 7.65 | +1.60 | +25.60% | 3 | 119 | 38.65% |
| SBUX240628C00077000 | 2024-06-04 9:35AM EDT | 77.00 | 6.20 | 6.40 | 6.60 | +1.35 | +27.84% | 1 | 275 | 34.11% |
| SBUX240628C00078000 | 2024-06-04 9:44AM EDT | 78.00 | 5.70 | 5.60 | 5.75 | +0.85 | +17.53% | 30 | 241 | 32.67% |
| SBUX240628C00079000 | 2024-06-04 9:42AM EDT | 79.00 | 4.80 | 4.80 | 4.95 | +0.95 | +24.68% | 11 | 294 | 31.54% |
| SBUX240628C00080000 | 2024-06-04 9:50AM EDT | 80.00 | 4.18 | 4.00 | 4.15 | +0.88 | +26.67% | 5 | 1,014 | 29.88% |
| SBUX240628C00081000 | 2024-06-04 10:06AM EDT | 81.00 | 3.34 | 3.30 | 3.45 | +0.62 | +22.79% | 30 | 768 | 28.96% |
| SBUX240628C00082000 | 2024-06-04 9:47AM EDT | 82.00 | 2.75 | 2.61 | 2.74 | +0.65 | +30.95% | 16 | 919 | 27.25% |
| SBUX240628C00083000 | 2024-06-04 9:44AM EDT | 83.00 | 2.25 | 2.09 | 2.20 | +0.80 | +55.17% | 133 | 400 | 26.81% |
| SBUX240628C00084000 | 2024-06-04 9:58AM EDT | 84.00 | 1.65 | 1.63 | 1.70 | +0.43 | +35.25% | 20 | 405 | 26.05% |
| SBUX240628C00085000 | 2024-06-04 9:54AM EDT | 85.00 | 1.30 | 1.23 | 1.29 | +0.40 | +44.44% | 53 | 275 | 25.54% |
| SBUX240628C00086000 | 2024-06-04 10:06AM EDT | 86.00 | 0.93 | 0.92 | 0.97 | +0.23 | +32.86% | 58 | 943 | 25.27% |
| SBUX240628C00087000 | 2024-06-04 9:42AM EDT | 87.00 | 0.70 | 0.64 | 0.71 | +0.20 | +40.00% | 77 | 107 | 25.00% |
| SBUX240628C00088000 | 2024-06-04 9:41AM EDT | 88.00 | 0.50 | 0.50 | 0.56 | +0.19 | +61.29% | 5 | 80 | 25.66% |
| SBUX240628C00089000 | 2024-06-03 3:12PM EDT | 89.00 | 0.38 | 0.37 | 0.61 | +0.15 | +65.22% | 2 | 142 | 29.40% |
| SBUX240628C00090000 | 2024-06-04 10:04AM EDT | 90.00 | 0.30 | 0.19 | 0.33 | +0.10 | +62.50% | 16 | 171 | 26.51% |
| SBUX240628C00091000 | 2024-06-04 10:06AM EDT | 91.00 | 0.22 | 0.20 | 0.24 | +0.08 | +57.14% | 30 | 388 | 26.61% |
| SBUX240628C00092000 | 2024-06-04 10:03AM EDT | 92.00 | 0.20 | 0.16 | 0.20 | +0.04 | +25.00% | 7 | 0 | 27.64% |
| SBUX240628C00093000 | 2024-06-04 10:07AM EDT | 93.00 | 0.14 | 0.12 | 0.16 | +0.05 | +125.00% | 2 | 22 | 28.32% |
| SBUX240628C00095000 | 2024-06-04 9:41AM EDT | 95.00 | 0.11 | 0.08 | 0.14 | +0.02 | +22.22% | 3 | 246 | 31.40% |
| SBUX240628C00100000 | 2024-05-23 3:20PM EDT | 100.00 | 0.08 | 0.01 | 0.60 | 0.00 | - | 1 | 7 | 55.57% |
| SBUX240628C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.14 | 0.01 | 0.07 | 0.00 | - | 6 | 17 | 43.56% |
| SBUX240628C00110000 | 2024-06-03 12:30PM EDT | 110.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 37 | 37 | 49.41% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628P00063000 | 2024-05-29 9:54AM EDT | 63.00 | 0.46 | 0.01 | 2.15 | 0.00 | - | - | 8 | 91.16% |
| SBUX240628P00064000 | 2024-05-13 3:08PM EDT | 64.00 | 0.13 | 0.01 | 2.14 | 0.00 | - | 1 | 1 | 87.16% |
| SBUX240628P00065000 | 2024-06-03 2:31PM EDT | 65.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 1 | 4 | 50.59% |
| SBUX240628P00066000 | 2024-05-31 11:52AM EDT | 66.00 | 0.06 | 0.01 | 2.16 | 0.00 | - | 8 | 65 | 79.69% |
| SBUX240628P00067000 | 2024-06-03 9:30AM EDT | 67.00 | 0.16 | 0.01 | 2.16 | 0.00 | - | 9 | 53 | 75.83% |
| SBUX240628P00068000 | 2024-05-30 2:02PM EDT | 68.00 | 0.10 | 0.02 | 2.17 | 0.00 | - | 9 | 15 | 72.27% |
| SBUX240628P00069000 | 2024-05-31 10:41AM EDT | 69.00 | 0.16 | 0.02 | 0.07 | 0.00 | - | 2 | 59 | 35.74% |
| SBUX240628P00070000 | 2024-06-03 11:56AM EDT | 70.00 | 0.02 | 0.03 | 0.20 | -0.03 | -37.50% | 1 | 148 | 40.63% |
| SBUX240628P00071000 | 2024-06-03 2:38PM EDT | 71.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 3 | 250 | 35.16% |
| SBUX240628P00072000 | 2024-06-04 10:04AM EDT | 72.00 | 0.09 | 0.01 | 0.09 | -0.03 | -25.00% | 10 | 91 | 29.88% |
| SBUX240628P00073000 | 2024-06-03 3:54PM EDT | 73.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 11 | 234 | 27.93% |
| SBUX240628P00074000 | 2024-06-03 3:34PM EDT | 74.00 | 0.17 | 0.10 | 0.14 | 0.00 | - | 110 | 167 | 27.25% |
| SBUX240628P00075000 | 2024-06-03 3:58PM EDT | 75.00 | 0.23 | 0.15 | 0.17 | 0.00 | - | 43 | 403 | 25.73% |
| SBUX240628P00076000 | 2024-06-04 9:47AM EDT | 76.00 | 0.20 | 0.19 | 0.23 | -0.19 | -48.72% | 1 | 114 | 24.85% |
| SBUX240628P00077000 | 2024-06-03 2:42PM EDT | 77.00 | 0.29 | 0.26 | 0.31 | -0.19 | -39.58% | 6 | 110 | 23.93% |
| SBUX240628P00078000 | 2024-06-04 9:44AM EDT | 78.00 | 0.30 | 0.38 | 0.44 | -0.31 | -50.82% | 19 | 108 | 23.46% |
| SBUX240628P00079000 | 2024-06-04 9:53AM EDT | 79.00 | 0.50 | 0.52 | 0.66 | -0.30 | -37.50% | 2 | 45 | 23.71% |
| SBUX240628P00080000 | 2024-06-04 10:05AM EDT | 80.00 | 0.74 | 0.74 | 0.98 | -0.34 | -31.48% | 5 | 181 | 24.41% |
| SBUX240628P00081000 | 2024-06-04 10:03AM EDT | 81.00 | 0.95 | 1.01 | 1.08 | -0.41 | -30.15% | 1 | 111 | 21.36% |
| SBUX240628P00082000 | 2024-06-03 3:41PM EDT | 82.00 | 1.21 | 1.37 | 1.44 | -0.73 | -37.63% | 33 | 102 | 20.85% |
| SBUX240628P00083000 | 2024-06-04 9:59AM EDT | 83.00 | 1.63 | 1.76 | 1.84 | -0.67 | -29.13% | 22 | 55 | 19.83% |
| SBUX240628P00084000 | 2024-06-04 9:52AM EDT | 84.00 | 2.27 | 2.30 | 2.56 | -1.12 | -33.04% | 8 | 25 | 21.51% |
| SBUX240628P00085000 | 2024-06-04 9:32AM EDT | 85.00 | 3.30 | 2.88 | 3.60 | -2.58 | -43.88% | 3 | 10 | 26.34% |
| SBUX240628P00086000 | 2024-06-03 9:30AM EDT | 86.00 | 6.30 | 3.60 | 3.75 | 0.00 | - | 1 | 4 | 18.65% |
| SBUX240628P00090000 | 2024-06-03 12:01PM EDT | 90.00 | 8.67 | 6.95 | 7.20 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX240628P00091000 | 2024-05-30 9:42AM EDT | 91.00 | 13.40 | 7.65 | 8.75 | 0.00 | - | 1 | 0 | 32.81% |
© 2024 Yahoo. All rights reserved.