UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.47 +0.57 (+0.70%) GOLD FUTURES
2,337.50 +24.30 (+1.05%) DOW
39,219.74 +91.94 (+0.23%) Bitcoin GBP
48,863.98 +597.16 (+1.24%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705C00045000 | 2024-06-05 3:01PM EDT | 45.00 | 36.50 | 32.25 | 36.25 | 0.00 | - | - | 20 | 195.12% |
| SBUX240705C00067000 | 2024-06-26 12:15PM EDT | 67.00 | 12.35 | 11.25 | 14.20 | 0.00 | - | 10 | 11 | 93.95% |
| SBUX240705C00070000 | 2024-06-03 3:18PM EDT | 70.00 | 12.15 | 8.30 | 9.80 | 0.00 | - | 2 | 2 | 78.37% |
| SBUX240705C00071000 | 2024-06-21 3:50PM EDT | 71.00 | 9.20 | 7.45 | 9.35 | 0.00 | - | 1 | 5 | 57.23% |
| SBUX240705C00072000 | 2024-06-21 3:50PM EDT | 72.00 | 8.15 | 6.20 | 8.85 | 0.00 | - | 1 | 2 | 56.54% |
| SBUX240705C00073000 | 2024-06-25 11:40AM EDT | 73.00 | 6.40 | 5.10 | 6.90 | 0.00 | - | 1 | 2 | 62.50% |
| SBUX240705C00074000 | 2024-06-26 11:14AM EDT | 74.00 | 5.02 | 4.95 | 5.90 | 0.00 | - | 2 | 14 | 55.91% |
| SBUX240705C00075000 | 2024-06-26 3:33PM EDT | 75.00 | 4.25 | 4.10 | 4.95 | 0.00 | - | 15 | 56 | 50.49% |
| SBUX240705C00076000 | 2024-06-27 9:33AM EDT | 76.00 | 3.40 | 3.35 | 3.50 | -0.08 | -2.30% | 2 | 153 | 31.89% |
| SBUX240705C00077000 | 2024-06-27 11:48AM EDT | 77.00 | 2.44 | 2.42 | 2.52 | 0.00 | - | 14 | 58 | 25.88% |
| SBUX240705C00078000 | 2024-06-27 1:29PM EDT | 78.00 | 1.83 | 1.67 | 1.73 | +0.10 | +5.78% | 81 | 142 | 23.44% |
| SBUX240705C00079000 | 2024-06-27 1:29PM EDT | 79.00 | 1.18 | 1.05 | 1.08 | +0.08 | +7.27% | 235 | 1,422 | 21.68% |
| SBUX240705C00080000 | 2024-06-27 1:31PM EDT | 80.00 | 0.63 | 0.59 | 0.62 | -0.08 | -11.27% | 500 | 1,127 | 20.85% |
| SBUX240705C00081000 | 2024-06-27 1:26PM EDT | 81.00 | 0.35 | 0.31 | 0.35 | -0.05 | -12.50% | 416 | 855 | 21.14% |
| SBUX240705C00082000 | 2024-06-27 1:31PM EDT | 82.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 889 | 746 | 21.58% |
| SBUX240705C00083000 | 2024-06-27 1:34PM EDT | 83.00 | 0.10 | 0.10 | 0.11 | -0.01 | -8.33% | 41 | 938 | 22.66% |
| SBUX240705C00084000 | 2024-06-27 11:05AM EDT | 84.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 21 | 288 | 24.22% |
| SBUX240705C00085000 | 2024-06-27 1:27PM EDT | 85.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 23 | 944 | 26.17% |
| SBUX240705C00086000 | 2024-06-27 9:48AM EDT | 86.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 31 | 278 | 28.32% |
| SBUX240705C00087000 | 2024-06-26 3:39PM EDT | 87.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 198 | 36.33% |
| SBUX240705C00088000 | 2024-06-27 10:25AM EDT | 88.00 | 0.07 | 0.00 | 0.04 | +0.03 | +75.00% | 2 | 309 | 34.57% |
| SBUX240705C00089000 | 2024-06-27 9:32AM EDT | 89.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 17 | 58 | 37.50% |
| SBUX240705C00090000 | 2024-06-27 12:26PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 602 | 38.67% |
| SBUX240705C00091000 | 2024-06-27 12:25PM EDT | 91.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 121 | 41.41% |
| SBUX240705C00092000 | 2024-06-25 1:58PM EDT | 92.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 395 | 44.14% |
| SBUX240705C00093000 | 2024-06-27 10:28AM EDT | 93.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 8 | 346 | 44.53% |
| SBUX240705C00095000 | 2024-06-26 3:34PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 608 | 49.22% |
| SBUX240705C00100000 | 2024-06-24 2:35PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 300 | 517 | 73.05% |
| SBUX240705C00105000 | 2024-06-21 10:46AM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 80.86% |
| SBUX240705C00110000 | 2024-06-20 2:23PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705P00065000 | 2024-06-27 12:19PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 498 | 25.00% |
| SBUX240705P00066000 | 2024-06-26 11:10AM EDT | 66.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 355 | 54.69% |
| SBUX240705P00067000 | 2024-06-18 1:57PM EDT | 67.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 170 | 160 | 59.38% |
| SBUX240705P00068000 | 2024-06-25 10:34AM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 163 | 44.53% |
| SBUX240705P00069000 | 2024-06-27 11:36AM EDT | 69.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 157 | 41.02% |
| SBUX240705P00070000 | 2024-06-27 12:42PM EDT | 70.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 3 | 80 | 41.60% |
| SBUX240705P00071000 | 2024-06-26 11:08AM EDT | 71.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 12 | 41 | 34.96% |
| SBUX240705P00072000 | 2024-06-27 11:23AM EDT | 72.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 200 | 139 | 31.06% |
| SBUX240705P00073000 | 2024-06-26 3:54PM EDT | 73.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 56 | 168 | 29.30% |
| SBUX240705P00074000 | 2024-06-27 12:22PM EDT | 74.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 15 | 68 | 25.10% |
| SBUX240705P00075000 | 2024-06-27 12:31PM EDT | 75.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 87 | 459 | 22.85% |
| SBUX240705P00076000 | 2024-06-27 1:31PM EDT | 76.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 55 | 1,228 | 20.61% |
| SBUX240705P00077000 | 2024-06-27 1:26PM EDT | 77.00 | 0.24 | 0.22 | 0.26 | -0.05 | -17.24% | 175 | 776 | 19.34% |
| SBUX240705P00078000 | 2024-06-27 1:30PM EDT | 78.00 | 0.42 | 0.44 | 0.47 | -0.08 | -16.00% | 344 | 916 | 18.02% |
| SBUX240705P00079000 | 2024-06-27 1:31PM EDT | 79.00 | 0.80 | 0.81 | 0.84 | -0.10 | -11.11% | 288 | 931 | 17.14% |
| SBUX240705P00080000 | 2024-06-27 1:30PM EDT | 80.00 | 1.26 | 1.35 | 1.40 | -0.23 | -15.44% | 137 | 1,681 | 16.36% |
| SBUX240705P00081000 | 2024-06-27 1:34PM EDT | 81.00 | 2.12 | 2.08 | 2.16 | -0.05 | -2.40% | 38 | 371 | 16.11% |
| SBUX240705P00082000 | 2024-06-27 11:11AM EDT | 82.00 | 2.94 | 2.84 | 3.00 | -0.20 | -6.37% | 16 | 1,611 | 12.11% |
| SBUX240705P00083000 | 2024-06-27 12:16PM EDT | 83.00 | 3.86 | 3.65 | 4.20 | -0.19 | -4.69% | 2 | 176 | 27.25% |
| SBUX240705P00084000 | 2024-06-25 2:42PM EDT | 84.00 | 4.79 | 4.25 | 5.30 | 0.00 | - | 10 | 24 | 35.55% |
| SBUX240705P00085000 | 2024-06-26 1:05PM EDT | 85.00 | 5.85 | 5.15 | 6.30 | -0.20 | -3.31% | 14 | 42 | 40.14% |
| SBUX240705P00086000 | 2024-06-25 11:16AM EDT | 86.00 | 6.70 | 5.95 | 8.75 | 0.00 | - | 7 | 1 | 85.35% |
| SBUX240705P00087000 | 2024-06-13 2:04PM EDT | 87.00 | 6.61 | 7.20 | 8.25 | 0.00 | - | 1 | 0 | 46.48% |
| SBUX240705P00088000 | 2024-06-25 2:10PM EDT | 88.00 | 9.00 | 8.20 | 9.20 | 0.00 | - | 1 | 1 | 47.95% |
| SBUX240705P00089000 | 2024-06-21 3:50PM EDT | 89.00 | 9.05 | 9.35 | 10.35 | 0.00 | - | 1 | 0 | 58.98% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 90.00 | 8.35 | 8.90 | 12.70 | 0.00 | - | 3 | 0 | 105.42% |
| SBUX240705P00093000 | 2024-06-25 9:40AM EDT | 93.00 | 13.05 | 13.65 | 14.45 | 0.00 | - | 8 | 0 | 52.73% |
| SBUX240705P00095000 | 2024-06-05 3:55PM EDT | 95.00 | 13.82 | 15.25 | 16.30 | 0.00 | - | - | 0 | 78.42% |
© 2024 Yahoo. All rights reserved.