UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 -2.85 (-3.48%) GOLD FUTURES
2,314.90 +12.00 (+0.52%) DOW
37,933.75 +117.83 (+0.31%) Bitcoin GBP
45,666.60 -2,653.75 (-5.49%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920C00050000 | 2024-05-01 11:14AM EDT | 50.00 | 24.25 | 23.50 | 25.25 | -11.60 | -32.36% | 11 | 3 | 50.34% |
| SBUX240920C00055000 | 2024-05-01 12:19PM EDT | 55.00 | 19.38 | 17.65 | 19.10 | -20.92 | -51.91% | 5 | 1 | 37.01% |
| SBUX240920C00060000 | 2024-05-01 10:07AM EDT | 60.00 | 16.24 | 14.40 | 15.55 | -13.35 | -45.12% | 2 | 15 | 41.85% |
| SBUX240920C00065000 | 2024-05-01 12:55PM EDT | 65.00 | 10.45 | 10.30 | 10.65 | -13.90 | -57.08% | 9 | 16 | 31.92% |
| SBUX240920C00070000 | 2024-05-01 1:04PM EDT | 70.00 | 6.86 | 6.80 | 6.95 | -12.47 | -64.51% | 113 | 89 | 28.55% |
| SBUX240920C00075000 | 2024-05-01 1:03PM EDT | 75.00 | 4.20 | 4.15 | 4.25 | -10.81 | -72.02% | 1,773 | 291 | 27.21% |
| SBUX240920C00080000 | 2024-05-01 1:07PM EDT | 80.00 | 2.38 | 2.34 | 2.40 | -9.29 | -79.61% | 7,353 | 832 | 26.39% |
| SBUX240920C00085000 | 2024-05-01 1:08PM EDT | 85.00 | 1.24 | 1.20 | 1.27 | -6.91 | -84.79% | 777 | 449 | 25.98% |
| SBUX240920C00090000 | 2024-05-01 1:09PM EDT | 90.00 | 0.64 | 0.62 | 0.65 | -4.91 | -88.79% | 2,359 | 4,694 | 25.93% |
| SBUX240920C00095000 | 2024-05-01 12:52PM EDT | 95.00 | 0.31 | 0.32 | 0.36 | -3.24 | -91.27% | 2,684 | 5,695 | 26.61% |
| SBUX240920C00100000 | 2024-05-01 12:53PM EDT | 100.00 | 0.17 | 0.16 | 0.19 | -2.05 | -92.34% | 821 | 1,574 | 27.00% |
| SBUX240920C00105000 | 2024-05-01 12:48PM EDT | 105.00 | 0.12 | 0.10 | 0.13 | -1.18 | -90.77% | 143 | 2,092 | 28.52% |
| SBUX240920C00110000 | 2024-05-01 12:29PM EDT | 110.00 | 0.08 | 0.06 | 0.09 | -0.57 | -87.69% | 177 | 1,019 | 29.88% |
| SBUX240920C00115000 | 2024-05-01 10:36AM EDT | 115.00 | 0.16 | 0.04 | 0.07 | -0.25 | -60.98% | 11 | 1,604 | 31.54% |
| SBUX240920C00120000 | 2024-05-01 10:56AM EDT | 120.00 | 0.05 | 0.01 | 0.07 | -0.26 | -83.87% | 8 | 295 | 33.99% |
| SBUX240920C00125000 | 2024-04-30 11:12AM EDT | 125.00 | 0.21 | 0.00 | 0.44 | 0.00 | - | 2 | 245 | 48.12% |
| SBUX240920C00130000 | 2024-05-01 11:32AM EDT | 130.00 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 7 | 496 | 37.11% |
| SBUX240920C00135000 | 2024-05-01 12:12PM EDT | 135.00 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 200 | 342 | 38.09% |
| SBUX240920C00140000 | 2024-05-01 10:53AM EDT | 140.00 | 0.03 | 0.00 | 0.03 | -0.11 | -78.57% | 20 | 148 | 38.87% |
| SBUX240920C00145000 | 2024-04-29 10:08AM EDT | 145.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 2 | 99 | 51.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00045000 | 2024-05-01 11:45AM EDT | 45.00 | 0.15 | 0.12 | 0.19 | +0.07 | +87.50% | 3 | 12 | 42.19% |
| SBUX240920P00050000 | 2024-05-01 1:11PM EDT | 50.00 | 0.28 | 0.25 | 0.28 | +0.14 | +107.69% | 72 | 289 | 36.87% |
| SBUX240920P00055000 | 2024-05-01 1:10PM EDT | 55.00 | 0.55 | 0.54 | 0.57 | +0.34 | +161.90% | 80 | 369 | 34.35% |
| SBUX240920P00060000 | 2024-05-01 12:56PM EDT | 60.00 | 1.01 | 1.01 | 1.06 | +0.71 | +236.67% | 331 | 265 | 31.62% |
| SBUX240920P00065000 | 2024-05-01 1:08PM EDT | 65.00 | 1.85 | 1.86 | 1.92 | +1.44 | +351.22% | 972 | 405 | 29.20% |
| SBUX240920P00070000 | 2024-05-01 1:08PM EDT | 70.00 | 3.30 | 3.30 | 3.45 | +2.58 | +358.33% | 7,304 | 1,584 | 27.67% |
| SBUX240920P00075000 | 2024-05-01 1:08PM EDT | 75.00 | 5.61 | 5.60 | 5.70 | +4.35 | +345.24% | 1,487 | 2,979 | 26.10% |
| SBUX240920P00080000 | 2024-05-01 1:03PM EDT | 80.00 | 8.75 | 8.75 | 8.90 | +6.58 | +303.23% | 215 | 4,584 | 25.46% |
| SBUX240920P00085000 | 2024-05-01 1:08PM EDT | 85.00 | 12.86 | 12.65 | 12.90 | +9.06 | +238.42% | 217 | 4,817 | 25.81% |
| SBUX240920P00090000 | 2024-05-01 12:52PM EDT | 90.00 | 17.33 | 17.05 | 17.40 | +11.23 | +184.10% | 151 | 6,296 | 26.97% |
| SBUX240920P00095000 | 2024-05-01 12:49PM EDT | 95.00 | 22.05 | 20.85 | 22.30 | +12.35 | +127.32% | 11 | 3,170 | 30.57% |
| SBUX240920P00100000 | 2024-05-01 9:35AM EDT | 100.00 | 24.82 | 26.20 | 28.40 | +11.57 | +87.32% | 3 | 1,155 | 45.90% |
| SBUX240920P00105000 | 2024-04-18 3:19PM EDT | 105.00 | 18.40 | 30.15 | 33.45 | 0.00 | - | 1 | 55 | 50.83% |
| SBUX240920P00110000 | 2024-04-22 10:36AM EDT | 110.00 | 22.68 | 35.25 | 38.30 | 0.00 | - | 5 | 75 | 53.61% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 115.00 | 28.40 | 40.40 | 43.70 | 0.00 | - | 3 | 0 | 61.15% |
| SBUX240920P00120000 | 2023-12-28 2:09PM EDT | 120.00 | 24.71 | 26.35 | 28.80 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.