Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00050000 | 2024-04-08 9:48AM EDT | 50.00 | 37.30 | 23.60 | 25.95 | 0.00 | - | 1 | 10 | 75.98% |
| SBUX240719C00060000 | 2024-05-01 9:53AM EDT | 60.00 | 15.70 | 14.00 | 16.20 | -9.87 | -38.60% | 1 | 20 | 52.05% |
| SBUX240719C00070000 | 2024-05-01 10:04AM EDT | 70.00 | 6.59 | 6.55 | 7.30 | -12.16 | -64.85% | 35 | 18 | 34.74% |
| SBUX240719C00075000 | 2024-05-01 10:04AM EDT | 75.00 | 3.29 | 3.45 | 3.60 | -11.31 | -77.31% | 213 | 29 | 27.41% |
| SBUX240719C00080000 | 2024-05-01 10:06AM EDT | 80.00 | 1.35 | 1.31 | 1.36 | -8.84 | -86.75% | 2,202 | 432 | 23.71% |
| SBUX240719C00085000 | 2024-05-01 10:04AM EDT | 85.00 | 0.44 | 0.41 | 0.44 | -6.11 | -93.28% | 203 | 770 | 22.68% |
| SBUX240719C00090000 | 2024-05-01 10:06AM EDT | 90.00 | 0.17 | 0.15 | 0.21 | -3.68 | -93.64% | 840 | 3,710 | 24.81% |
| SBUX240719C00095000 | 2024-05-01 10:02AM EDT | 95.00 | 0.22 | 0.05 | 0.20 | -1.75 | -88.83% | 87 | 4,607 | 29.93% |
| SBUX240719C00100000 | 2024-05-01 10:02AM EDT | 100.00 | 0.06 | 0.04 | 0.06 | -0.92 | -93.88% | 157 | 3,140 | 28.81% |
| SBUX240719C00105000 | 2024-05-01 9:50AM EDT | 105.00 | 0.09 | 0.03 | 0.27 | -0.37 | -80.43% | 27 | 1,940 | 41.55% |
| SBUX240719C00110000 | 2024-05-01 9:50AM EDT | 110.00 | 0.03 | 0.00 | 0.40 | -0.17 | -85.00% | 9 | 628 | 49.46% |
| SBUX240719C00115000 | 2024-04-30 2:47PM EDT | 115.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 9 | 404 | 40.04% |
| SBUX240719C00120000 | 2024-05-01 9:37AM EDT | 120.00 | 0.03 | 0.00 | 0.16 | -0.15 | -83.33% | 5 | 1,404 | 49.51% |
| SBUX240719C00125000 | 2024-04-26 3:36PM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 200 | 528 | 42.77% |
| SBUX240719C00130000 | 2024-04-23 1:06PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 441 | 45.70% |
| SBUX240719C00135000 | 2024-04-29 10:17AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 253 | 48.24% |
| SBUX240719C00140000 | 2024-04-18 10:23AM EDT | 140.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 2 | 445 | 86.69% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 62 | 303 | 90.14% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.06 | 0.00 | - | 1 | 2 | 81.69% |
| SBUX240719C00155000 | 2024-02-14 11:41AM EDT | 155.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 67.68% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 0.05 | 0.02 | 0.15 | +0.03 | +150.00% | 5 | 117 | 45.31% |
| SBUX240719P00055000 | 2024-05-01 9:59AM EDT | 55.00 | 0.09 | 0.04 | 0.10 | +0.01 | +12.50% | 41 | 30 | 33.50% |
| SBUX240719P00060000 | 2024-05-01 10:04AM EDT | 60.00 | 0.21 | 0.19 | 0.22 | +0.14 | +175.00% | 64 | 152 | 29.25% |
| SBUX240719P00065000 | 2024-05-01 10:05AM EDT | 65.00 | 0.40 | 0.30 | 0.49 | +0.27 | +117.39% | 17 | 178 | 25.07% |
| SBUX240719P00070000 | 2024-05-01 10:05AM EDT | 70.00 | 1.23 | 1.22 | 1.25 | +0.94 | +324.14% | 3,336 | 300 | 22.14% |
| SBUX240719P00075000 | 2024-05-01 10:05AM EDT | 75.00 | 2.97 | 3.00 | 3.10 | +2.47 | +504.08% | 286 | 1,526 | 20.52% |
| SBUX240719P00080000 | 2024-05-01 10:05AM EDT | 80.00 | 6.10 | 5.80 | 6.20 | +4.92 | +416.95% | 240 | 5,504 | 18.12% |
| SBUX240719P00085000 | 2024-05-01 9:57AM EDT | 85.00 | 10.13 | 10.15 | 10.60 | +7.62 | +303.59% | 98 | 4,365 | 17.29% |
| SBUX240719P00090000 | 2024-05-01 10:04AM EDT | 90.00 | 15.28 | 14.75 | 15.30 | +10.45 | +215.91% | 51 | 1,359 | 0.00% |
| SBUX240719P00095000 | 2024-05-01 9:42AM EDT | 95.00 | 20.11 | 19.50 | 20.40 | +11.66 | +137.99% | 26 | 987 | 0.00% |
| SBUX240719P00100000 | 2024-04-30 12:04PM EDT | 100.00 | 12.30 | 24.45 | 25.80 | 0.00 | - | 8 | 570 | 38.67% |
| SBUX240719P00105000 | 2024-05-01 9:37AM EDT | 105.00 | 30.20 | 28.10 | 32.00 | +11.25 | +59.37% | 36 | 239 | 62.65% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 110.00 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240719P00115000 | 2023-11-30 12:27PM EDT | 115.00 | 16.57 | 18.85 | 19.95 | 0.00 | - | 1 | 254 | 0.00% |
| SBUX240719P00120000 | 2023-12-21 3:32PM EDT | 120.00 | 24.77 | 24.00 | 28.55 | 0.00 | - | 10 | 5 | 0.00% |
| SBUX240719P00125000 | 2023-11-17 11:40AM EDT | 125.00 | 18.65 | 28.05 | 28.70 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.