UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,330.30 +19.30 (+0.84%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,160.11 -1,997.71 (-4.15%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00060000 | 2024-05-01 3:03PM EDT | 60.00 | 16.75 | 15.90 | 18.10 | -12.60 | -42.93% | 7 | 1 | 36.33% |
| SBUX250321C00065000 | 2024-05-01 12:34PM EDT | 65.00 | 13.11 | 13.50 | 16.00 | -9.59 | -42.25% | 5 | 2 | 40.76% |
| SBUX250321C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 10.60 | 10.00 | 11.65 | -11.96 | -53.01% | 45 | 8 | 34.21% |
| SBUX250321C00075000 | 2024-05-01 3:36PM EDT | 75.00 | 7.47 | 7.55 | 8.80 | -10.23 | -57.80% | 268 | 2 | 32.39% |
| SBUX250321C00080000 | 2024-05-01 3:52PM EDT | 80.00 | 5.44 | 4.55 | 6.35 | -7.86 | -59.10% | 86 | 6 | 30.57% |
| SBUX250321C00085000 | 2024-05-01 3:58PM EDT | 85.00 | 3.80 | 3.40 | 3.85 | -8.10 | -68.07% | 243 | 26 | 26.94% |
| SBUX250321C00090000 | 2024-05-01 2:39PM EDT | 90.00 | 2.19 | 2.17 | 2.64 | -6.81 | -75.67% | 78 | 299 | 26.53% |
| SBUX250321C00095000 | 2024-05-01 3:42PM EDT | 95.00 | 1.56 | 1.30 | 2.50 | -5.34 | -77.39% | 24 | 111 | 29.77% |
| SBUX250321C00100000 | 2024-05-01 3:34PM EDT | 100.00 | 1.05 | 1.00 | 1.13 | -4.15 | -79.81% | 101 | 301 | 25.71% |
| SBUX250321C00105000 | 2024-05-01 2:17PM EDT | 105.00 | 0.64 | 0.64 | 0.92 | -2.76 | -81.18% | 28 | 102 | 27.03% |
| SBUX250321C00110000 | 2024-05-01 1:28PM EDT | 110.00 | 0.43 | 0.42 | 0.83 | -1.97 | -82.08% | 125 | 9 | 28.83% |
| SBUX250321C00115000 | 2024-05-01 9:30AM EDT | 115.00 | 0.35 | 0.07 | 0.76 | -1.20 | -77.42% | 8 | 12 | 30.54% |
| SBUX250321C00120000 | 2024-05-01 9:52AM EDT | 120.00 | 0.30 | 0.19 | 2.37 | -0.83 | -73.45% | 2 | 11 | 43.81% |
| SBUX250321C00125000 | 2024-04-30 1:53PM EDT | 125.00 | 0.24 | 0.14 | 2.31 | -0.40 | -62.50% | 7 | 35 | 45.83% |
| SBUX250321C00130000 | 2024-05-01 10:49AM EDT | 130.00 | 0.16 | 0.15 | 2.26 | -0.59 | -78.67% | 9 | 6 | 47.73% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00045000 | 2024-05-01 2:14PM EDT | 45.00 | 0.58 | 0.30 | 0.60 | +0.31 | +114.81% | 9 | 3 | 36.08% |
| SBUX250321P00055000 | 2024-05-01 2:09PM EDT | 55.00 | 1.48 | 0.50 | 1.47 | +0.77 | +108.45% | 75 | 30 | 31.15% |
| SBUX250321P00060000 | 2024-05-01 3:51PM EDT | 60.00 | 2.06 | 1.82 | 2.30 | +1.13 | +121.51% | 2,620 | 21 | 29.37% |
| SBUX250321P00065000 | 2024-05-01 3:58PM EDT | 65.00 | 3.20 | 1.04 | 3.55 | +1.76 | +122.22% | 761 | 169 | 28.03% |
| SBUX250321P00070000 | 2024-05-01 3:37PM EDT | 70.00 | 5.05 | 4.75 | 5.00 | +3.03 | +150.00% | 2,396 | 581 | 25.82% |
| SBUX250321P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 6.95 | 4.70 | 8.00 | +3.99 | +134.80% | 144 | 833 | 27.53% |
| SBUX250321P00080000 | 2024-05-01 3:30PM EDT | 80.00 | 10.10 | 9.30 | 10.65 | +5.75 | +132.18% | 140 | 661 | 26.05% |
| SBUX250321P00085000 | 2024-05-01 3:47PM EDT | 85.00 | 13.00 | 11.40 | 14.60 | +6.85 | +111.38% | 2 | 305 | 27.70% |
| SBUX250321P00090000 | 2024-05-01 3:52PM EDT | 90.00 | 16.70 | 16.30 | 17.50 | +8.30 | +98.81% | 52 | 155 | 23.40% |
| SBUX250321P00095000 | 2024-04-12 2:27PM EDT | 95.00 | 13.50 | 18.50 | 22.80 | 0.00 | - | 6 | 16 | 28.58% |
| SBUX250321P00100000 | 2024-05-01 12:25PM EDT | 100.00 | 26.71 | 23.80 | 28.40 | +11.91 | +80.47% | 2 | 4 | 34.89% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 33.50 | 38.00 | 0.00 | - | 3 | 3 | 39.05% |
© 2024 Yahoo. All rights reserved.