Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-05-16 11:42AM EDT | 60.00 | 14.58 | 15.90 | 19.55 | 0.00 | - | 3 | 3 | 523.05% |
| SBUX240517C00062000 | 2024-05-15 2:23PM EDT | 62.00 | 13.00 | 13.85 | 17.50 | 0.00 | - | 1 | 0 | 472.07% |
| SBUX240517C00063000 | 2024-05-15 3:41PM EDT | 63.00 | 13.30 | 10.60 | 14.30 | 0.00 | - | 80 | 0 | 0.00% |
| SBUX240517C00065000 | 2024-05-15 3:41PM EDT | 65.00 | 10.85 | 10.85 | 14.45 | 0.00 | - | 75 | 0 | 400.20% |
| SBUX240517C00067500 | 2024-05-13 9:38AM EDT | 67.50 | 8.60 | 8.30 | 11.25 | 0.00 | - | 2 | 0 | 276.95% |
| SBUX240517C00068000 | 2024-05-16 3:15PM EDT | 68.00 | 7.35 | 7.90 | 10.85 | 0.00 | - | 2 | 1 | 277.54% |
| SBUX240517C00069000 | 2024-05-15 3:41PM EDT | 69.00 | 6.85 | 6.80 | 9.90 | 0.00 | - | 35 | 0 | 262.50% |
| SBUX240517C00070000 | 2024-05-17 3:31PM EDT | 70.00 | 7.57 | 6.90 | 8.25 | +2.07 | +37.64% | 26 | 47 | 173.63% |
| SBUX240517C00071000 | 2024-05-17 2:11PM EDT | 71.00 | 6.50 | 5.75 | 7.35 | +2.30 | +54.76% | 1,260 | 1,383 | 168.36% |
| SBUX240517C00072000 | 2024-05-17 3:41PM EDT | 72.00 | 5.66 | 5.10 | 6.05 | +2.16 | +61.71% | 28 | 635 | 114.06% |
| SBUX240517C00073000 | 2024-05-17 3:48PM EDT | 73.00 | 4.65 | 4.55 | 6.20 | +2.18 | +88.26% | 126 | 229 | 134.96% |
| SBUX240517C00074000 | 2024-05-17 3:31PM EDT | 74.00 | 2.69 | 2.02 | 5.00 | +1.29 | +92.14% | 1,058 | 666 | 166.60% |
| SBUX240517C00075000 | 2024-05-17 3:53PM EDT | 75.00 | 2.53 | 1.75 | 3.35 | +1.94 | +328.81% | 2,824 | 3,596 | 95.12% |
| SBUX240517C00076000 | 2024-05-17 3:53PM EDT | 76.00 | 2.08 | 1.70 | 2.08 | +1.88 | +940.00% | 11,845 | 15,668 | 53.22% |
| SBUX240517C00077000 | 2024-05-17 3:58PM EDT | 77.00 | 0.94 | 0.57 | 1.04 | +0.86 | +1,075.00% | 19,081 | 6,983 | 31.25% |
| SBUX240517C00078000 | 2024-05-17 3:59PM EDT | 78.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 5,502 | 2,496 | 6.64% |
| SBUX240517C00079000 | 2024-05-17 3:35PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,036 | 2,196 | 15.63% |
| SBUX240517C00080000 | 2024-05-17 3:39PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 710 | 8,996 | 26.56% |
| SBUX240517C00081000 | 2024-05-17 3:34PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 595 | 35.94% |
| SBUX240517C00082000 | 2024-05-17 1:35PM EDT | 82.00 | 0.06 | 0.00 | 0.01 | +0.03 | +100.00% | 156 | 947 | 45.31% |
| SBUX240517C00083000 | 2024-05-17 3:52PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 252 | 50.00% |
| SBUX240517C00084000 | 2024-05-17 11:48AM EDT | 84.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 304 | 74.22% |
| SBUX240517C00085000 | 2024-05-17 3:58PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 2,299 | 65.63% |
| SBUX240517C00086000 | 2024-05-16 12:08PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 441 | 75.00% |
| SBUX240517C00087000 | 2024-05-17 12:34PM EDT | 87.00 | 0.02 | 0.00 | 1.02 | +0.01 | +100.00% | 3 | 591 | 186.52% |
| SBUX240517C00088000 | 2024-05-17 3:52PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,567 | 87.50% |
| SBUX240517C00089000 | 2024-05-15 9:36AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,704 | 96.88% |
| SBUX240517C00090000 | 2024-05-17 3:40PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 22 | 20,124 | 103.13% |
| SBUX240517C00091000 | 2024-05-13 1:48PM EDT | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,591 | 109.38% |
| SBUX240517C00092000 | 2024-05-17 3:58PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,274 | 125.00% |
| SBUX240517C00093000 | 2024-05-17 12:25PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,790 | 125.00% |
| SBUX240517C00094000 | 2024-05-17 12:25PM EDT | 94.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 351 | 140.63% |
| SBUX240517C00095000 | 2024-05-17 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 10,369 | 137.50% |
| SBUX240517C00096000 | 2024-05-17 12:25PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,793 | 153.13% |
| SBUX240517C00097000 | 2024-05-17 2:43PM EDT | 97.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 1,272 | 159.38% |
| SBUX240517C00098000 | 2024-05-17 9:35AM EDT | 98.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 2,966 | 175.00% |
| SBUX240517C00099000 | 2024-05-15 11:40AM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,521 | 175.00% |
| SBUX240517C00100000 | 2024-05-17 2:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 6,773 | 168.75% |
| SBUX240517C00105000 | 2024-05-17 10:46AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,456 | 193.75% |
| SBUX240517C00110000 | 2024-05-14 3:11PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 498 | 225.00% |
| SBUX240517C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 250.00% |
| SBUX240517C00120000 | 2024-05-06 3:30PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 275.00% |
| SBUX240517C00125000 | 2024-03-01 11:21AM EDT | 125.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 403.13% |
| SBUX240517C00130000 | 2024-03-20 10:46AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 536.72% |
| SBUX240517C00135000 | 2024-05-14 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 337.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 393.75% |
| SBUX240517P00050000 | 2024-05-06 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 287.50% |
| SBUX240517P00055000 | 2024-05-08 10:09AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 124 | 268.75% |
| SBUX240517P00060000 | 2024-05-08 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,371 | 175.00% |
| SBUX240517P00062000 | 2024-05-09 11:12AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 934 | 156.25% |
| SBUX240517P00063000 | 2024-05-13 11:01AM EDT | 63.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 739 | 385.16% |
| SBUX240517P00064000 | 2024-05-14 10:31AM EDT | 64.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 1 | 294 | 289.84% |
| SBUX240517P00065000 | 2024-05-17 12:49PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 5 | 929 | 125.00% |
| SBUX240517P00066000 | 2024-05-15 11:01AM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 468 | 118.75% |
| SBUX240517P00067000 | 2024-05-15 11:24AM EDT | 67.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 6 | 370 | 231.84% |
| SBUX240517P00067500 | 2024-05-14 2:00PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 50 | 103.13% |
| SBUX240517P00068000 | 2024-05-15 11:01AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,304 | 96.88% |
| SBUX240517P00069000 | 2024-05-17 10:40AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 862 | 87.50% |
| SBUX240517P00070000 | 2024-05-17 3:47PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,823 | 78.13% |
| SBUX240517P00071000 | 2024-05-17 12:10PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,856 | 68.75% |
| SBUX240517P00072000 | 2024-05-17 3:01PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 727 | 2,738 | 59.38% |
| SBUX240517P00073000 | 2024-05-17 3:44PM EDT | 73.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 173 | 6,066 | 50.00% |
| SBUX240517P00074000 | 2024-05-17 3:58PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 290 | 2,979 | 45.31% |
| SBUX240517P00075000 | 2024-05-17 3:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 2,684 | 5,689 | 34.38% |
| SBUX240517P00076000 | 2024-05-17 3:31PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 4,230 | 2,446 | 24.22% |
| SBUX240517P00077000 | 2024-05-17 3:57PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -1.63 | -99.39% | 5,834 | 4,875 | 12.50% |
| SBUX240517P00078000 | 2024-05-17 3:59PM EDT | 78.00 | 0.16 | 0.08 | 0.30 | -2.91 | -94.79% | 2,200 | 1,873 | 13.28% |
| SBUX240517P00079000 | 2024-05-17 3:36PM EDT | 79.00 | 1.43 | 0.89 | 2.52 | -2.54 | -63.98% | 31 | 117 | 62.89% |
| SBUX240517P00080000 | 2024-05-17 3:55PM EDT | 80.00 | 2.44 | 1.92 | 2.55 | -1.99 | -44.92% | 356 | 9,373 | 71.29% |
| SBUX240517P00081000 | 2024-05-17 3:30PM EDT | 81.00 | 3.38 | 1.86 | 3.80 | -2.72 | -44.59% | 10 | 70 | 108.79% |
| SBUX240517P00082000 | 2024-05-17 3:28PM EDT | 82.00 | 4.39 | 3.70 | 6.20 | -2.20 | -33.38% | 86 | 487 | 138.09% |
| SBUX240517P00083000 | 2024-05-17 2:34PM EDT | 83.00 | 5.90 | 4.75 | 6.50 | -2.36 | -28.57% | 34 | 213 | 126.76% |
| SBUX240517P00084000 | 2024-05-17 2:59PM EDT | 84.00 | 6.69 | 5.10 | 7.45 | -1.26 | -15.85% | 18 | 1,884 | 97.66% |
| SBUX240517P00085000 | 2024-05-17 3:35PM EDT | 85.00 | 7.35 | 6.30 | 8.20 | -2.25 | -23.44% | 46 | 1,377 | 103.91% |
| SBUX240517P00086000 | 2024-05-16 3:43PM EDT | 86.00 | 8.37 | 7.45 | 9.60 | -2.26 | -21.26% | 2 | 43 | 157.81% |
| SBUX240517P00087000 | 2024-05-17 3:49PM EDT | 87.00 | 9.83 | 7.55 | 10.45 | -3.02 | -23.50% | 7 | 114 | 259.57% |
| SBUX240517P00088000 | 2024-05-17 3:18PM EDT | 88.00 | 10.50 | 9.05 | 12.20 | -1.40 | -11.76% | 8 | 168 | 195.31% |
| SBUX240517P00089000 | 2024-05-16 3:34PM EDT | 89.00 | 13.75 | 9.55 | 13.20 | +0.25 | +1.85% | 1 | 187 | 171.88% |
| SBUX240517P00090000 | 2024-05-17 3:36PM EDT | 90.00 | 12.40 | 11.15 | 14.00 | -2.30 | -15.65% | 26 | 2,879 | 213.28% |
| SBUX240517P00091000 | 2024-05-16 3:34PM EDT | 91.00 | 14.40 | 12.05 | 15.20 | 0.00 | - | 110 | 32 | 231.45% |
| SBUX240517P00092000 | 2024-05-16 3:34PM EDT | 92.00 | 17.90 | 12.50 | 16.15 | 0.00 | - | 60 | 1 | 192.97% |
| SBUX240517P00093000 | 2024-05-16 12:23PM EDT | 93.00 | 18.25 | 13.55 | 17.15 | 0.00 | - | 1 | 0 | 208.20% |
| SBUX240517P00094000 | 2024-05-16 3:34PM EDT | 94.00 | 17.05 | 14.55 | 18.15 | 0.00 | - | 40 | 7 | 217.97% |
| SBUX240517P00095000 | 2024-05-16 3:34PM EDT | 95.00 | 17.80 | 16.75 | 18.20 | -1.90 | -9.64% | 18 | 2,273 | 251.95% |
| SBUX240517P00097000 | 2024-05-09 9:56AM EDT | 97.00 | 23.25 | 17.55 | 21.15 | 0.00 | - | 1 | 0 | 246.09% |
| SBUX240517P00100000 | 2024-05-16 3:52PM EDT | 100.00 | 24.46 | 20.55 | 24.10 | 0.00 | - | 385 | 33 | 265.63% |
| SBUX240517P00105000 | 2024-05-16 3:34PM EDT | 105.00 | 29.35 | 25.50 | 29.15 | 0.00 | - | 50 | 0 | 306.25% |
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 110.00 | 23.80 | 32.35 | 36.45 | 0.00 | - | 50 | 0 | 625.78% |
| SBUX240517P00115000 | 2024-04-15 1:12PM EDT | 115.00 | 29.25 | 37.95 | 41.65 | 0.00 | - | 40 | 0 | 711.52% |
| SBUX240517P00120000 | 2024-03-12 12:47PM EDT | 120.00 | 27.79 | 32.20 | 35.80 | 0.00 | - | - | 0 | 0.00% |
| SBUX240517P00125000 | 2024-03-27 9:44AM EDT | 125.00 | 33.32 | 35.55 | 39.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.