UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.17 -2.76 (-3.37%) GOLD FUTURES
2,335.50 +32.60 (+1.42%) DOW
38,292.35 +476.43 (+1.26%) Bitcoin GBP
47,253.82 -698.37 (-1.46%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00050000 | 2024-04-24 1:18PM EDT | 50.00 | 38.35 | 23.30 | 24.25 | 0.00 | - | 1 | 32 | 44.09% |
| SBUX241018C00065000 | 2024-05-01 2:00PM EDT | 65.00 | 10.74 | 9.75 | 10.70 | -13.57 | -55.82% | 4 | 10 | 29.38% |
| SBUX241018C00070000 | 2024-05-01 2:18PM EDT | 70.00 | 7.20 | 7.10 | 7.45 | -13.80 | -65.71% | 158 | 14 | 28.68% |
| SBUX241018C00075000 | 2024-05-01 2:32PM EDT | 75.00 | 4.54 | 4.40 | 4.50 | -11.36 | -71.45% | 522 | 285 | 26.07% |
| SBUX241018C00080000 | 2024-05-01 2:36PM EDT | 80.00 | 2.61 | 2.59 | 2.66 | -9.09 | -77.69% | 749 | 555 | 25.50% |
| SBUX241018C00085000 | 2024-05-01 2:35PM EDT | 85.00 | 1.40 | 1.40 | 1.52 | -7.40 | -84.09% | 707 | 315 | 25.42% |
| SBUX241018C00090000 | 2024-05-01 2:33PM EDT | 90.00 | 0.74 | 0.73 | 0.79 | -5.46 | -88.06% | 1,241 | 508 | 25.01% |
| SBUX241018C00095000 | 2024-05-01 2:37PM EDT | 95.00 | 0.41 | 0.38 | 0.41 | -3.69 | -90.00% | 250 | 1,283 | 25.03% |
| SBUX241018C00100000 | 2024-05-01 2:33PM EDT | 100.00 | 0.23 | 0.21 | 0.26 | -2.27 | -90.80% | 3,172 | 2,924 | 26.15% |
| SBUX241018C00105000 | 2024-05-01 1:24PM EDT | 105.00 | 0.25 | 0.10 | 1.25 | -1.30 | -83.87% | 23 | 688 | 41.76% |
| SBUX241018C00110000 | 2024-05-01 2:37PM EDT | 110.00 | 0.10 | 0.07 | 0.29 | -0.75 | -88.24% | 107 | 290 | 32.91% |
| SBUX241018C00115000 | 2024-05-01 2:26PM EDT | 115.00 | 0.07 | 0.06 | 0.08 | -0.46 | -86.79% | 47 | 188 | 29.30% |
| SBUX241018C00120000 | 2024-05-01 11:19AM EDT | 120.00 | 0.06 | 0.03 | 0.49 | -0.26 | -81.25% | 2 | 93 | 42.24% |
| SBUX241018C00125000 | 2024-05-01 2:09PM EDT | 125.00 | 0.04 | 0.02 | 0.05 | -0.21 | -84.00% | 62 | 54 | 31.84% |
| SBUX241018C00130000 | 2024-05-01 11:25AM EDT | 130.00 | 0.03 | 0.00 | 0.41 | -0.18 | -85.71% | 5 | 7 | 45.85% |
| SBUX241018C00135000 | 2024-04-30 11:06AM EDT | 135.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 52 | 58.28% |
| SBUX241018C00140000 | 2024-04-30 11:06AM EDT | 140.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 36.72% |
| SBUX241018C00145000 | 2024-04-30 11:04AM EDT | 145.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 56.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00045000 | 2024-05-01 1:04PM EDT | 45.00 | 0.30 | 0.15 | 0.30 | +0.22 | +275.00% | 2 | 2 | 42.04% |
| SBUX241018P00050000 | 2024-05-01 2:28PM EDT | 50.00 | 0.34 | 0.22 | 0.37 | +0.24 | +240.00% | 86 | 9 | 35.74% |
| SBUX241018P00055000 | 2024-05-01 2:31PM EDT | 55.00 | 0.64 | 0.58 | 0.66 | +0.34 | +113.33% | 93 | 15 | 32.69% |
| SBUX241018P00060000 | 2024-05-01 2:34PM EDT | 60.00 | 1.16 | 1.07 | 1.20 | +0.81 | +231.43% | 132 | 237 | 30.23% |
| SBUX241018P00065000 | 2024-05-01 2:33PM EDT | 65.00 | 2.15 | 1.95 | 2.11 | +1.65 | +330.00% | 2,415 | 207 | 27.99% |
| SBUX241018P00070000 | 2024-05-01 2:38PM EDT | 70.00 | 3.64 | 3.30 | 3.65 | +2.79 | +328.24% | 503 | 2,738 | 26.42% |
| SBUX241018P00075000 | 2024-05-01 2:35PM EDT | 75.00 | 6.00 | 5.90 | 6.05 | +4.55 | +313.79% | 472 | 968 | 25.68% |
| SBUX241018P00080000 | 2024-05-01 2:38PM EDT | 80.00 | 9.10 | 8.95 | 9.30 | +6.62 | +266.94% | 197 | 773 | 25.58% |
| SBUX241018P00085000 | 2024-05-01 2:31PM EDT | 85.00 | 12.97 | 12.65 | 13.10 | +8.85 | +214.81% | 91 | 1,394 | 25.11% |
| SBUX241018P00090000 | 2024-05-01 2:16PM EDT | 90.00 | 17.40 | 17.05 | 17.60 | +10.95 | +169.77% | 110 | 450 | 26.64% |
| SBUX241018P00095000 | 2024-04-30 2:56PM EDT | 95.00 | 9.40 | 22.20 | 23.25 | 0.00 | - | 13 | 349 | 36.54% |
| SBUX241018P00100000 | 2024-05-01 9:52AM EDT | 100.00 | 24.85 | 25.50 | 29.20 | +11.48 | +85.86% | 2 | 1,576 | 47.89% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 105.00 | 14.70 | 30.45 | 34.20 | 0.00 | - | 7 | 22 | 52.22% |
| SBUX241018P00110000 | 2024-04-05 9:46AM EDT | 110.00 | 22.67 | 35.50 | 39.00 | 0.00 | - | 1 | 1 | 54.76% |
© 2024 Yahoo. All rights reserved.