UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.31 -0.07 (-0.09%) GOLD FUTURES
2,321.80 -2.40 (-0.10%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,360.07 -434.66 (-0.86%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-05-01 3:36PM EDT | 55.00 | 18.93 | 15.35 | 19.65 | 0.00 | - | 2 | 1 | 50.00% |
| SBUX240510C00060000 | 2024-05-02 10:43AM EDT | 60.00 | 14.50 | 10.30 | 14.50 | 0.00 | - | - | 1 | 232.52% |
| SBUX240510C00065000 | 2024-05-07 3:59PM EDT | 65.00 | 7.55 | 5.95 | 7.70 | -1.15 | -13.22% | 26 | 7 | 74.80% |
| SBUX240510C00067000 | 2024-05-07 11:36AM EDT | 67.00 | 5.55 | 3.45 | 5.95 | -0.75 | -11.90% | 2 | 2 | 74.90% |
| SBUX240510C00069000 | 2024-05-07 3:25PM EDT | 69.00 | 3.29 | 1.44 | 5.40 | -1.01 | -23.49% | 6 | 52 | 113.97% |
| SBUX240510C00070000 | 2024-05-07 3:59PM EDT | 70.00 | 2.52 | 2.30 | 3.45 | -0.42 | -14.29% | 756 | 360 | 65.53% |
| SBUX240510C00071000 | 2024-05-07 3:57PM EDT | 71.00 | 1.53 | 1.55 | 1.98 | -0.57 | -27.14% | 927 | 177 | 35.60% |
| SBUX240510C00072000 | 2024-05-07 3:59PM EDT | 72.00 | 0.91 | 0.88 | 0.95 | -0.41 | -31.06% | 2,776 | 609 | 22.22% |
| SBUX240510C00073000 | 2024-05-07 3:59PM EDT | 73.00 | 0.40 | 0.40 | 0.42 | -0.38 | -48.72% | 7,054 | 1,934 | 21.05% |
| SBUX240510C00074000 | 2024-05-07 3:58PM EDT | 74.00 | 0.16 | 0.15 | 0.20 | -0.24 | -60.00% | 4,001 | 8,612 | 23.29% |
| SBUX240510C00075000 | 2024-05-07 3:59PM EDT | 75.00 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 4,826 | 9,041 | 25.78% |
| SBUX240510C00076000 | 2024-05-07 3:37PM EDT | 76.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 521 | 5,747 | 29.10% |
| SBUX240510C00077000 | 2024-05-07 3:50PM EDT | 77.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1,232 | 4,415 | 33.99% |
| SBUX240510C00078000 | 2024-05-07 3:39PM EDT | 78.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 301 | 2,872 | 39.84% |
| SBUX240510C00079000 | 2024-05-07 3:52PM EDT | 79.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 143 | 843 | 43.75% |
| SBUX240510C00080000 | 2024-05-07 3:58PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 567 | 2,752 | 46.48% |
| SBUX240510C00081000 | 2024-05-07 11:07AM EDT | 81.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 31 | 339 | 51.56% |
| SBUX240510C00082000 | 2024-05-07 3:48PM EDT | 82.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 292 | 758 | 56.25% |
| SBUX240510C00083000 | 2024-05-07 11:57AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 676 | 53.13% |
| SBUX240510C00084000 | 2024-05-07 3:31PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 1,164 | 59.38% |
| SBUX240510C00085000 | 2024-05-07 1:14PM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 44 | 538 | 66.41% |
| SBUX240510C00086000 | 2024-05-07 1:15PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 615 | 64.06% |
| SBUX240510C00087000 | 2024-05-07 3:37PM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,042 | 3,018 | 71.88% |
| SBUX240510C00088000 | 2024-05-07 10:41AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,140 | 75.78% |
| SBUX240510C00089000 | 2024-05-07 10:51AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,254 | 71.88% |
| SBUX240510C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,007 | 79.69% |
| SBUX240510C00091000 | 2024-05-06 1:21PM EDT | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 217 | 82.81% |
| SBUX240510C00092000 | 2024-05-07 11:41AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,036 | 81.25% |
| SBUX240510C00093000 | 2024-05-07 11:59AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 406 | 84.38% |
| SBUX240510C00094000 | 2024-05-07 3:19PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 392 | 87.50% |
| SBUX240510C00095000 | 2024-05-06 2:15PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 711 | 90.63% |
| SBUX240510C00096000 | 2024-05-06 1:45PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 157 | 93.75% |
| SBUX240510C00097000 | 2024-05-07 11:10AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 96.88% |
| SBUX240510C00098000 | 2024-05-06 10:52AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 283 | 98.44% |
| SBUX240510C00099000 | 2024-05-06 1:11PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 103.13% |
| SBUX240510C00100000 | 2024-05-03 3:29PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 633 | 106.25% |
| SBUX240510C00101000 | 2024-05-07 10:37AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 109.38% |
| SBUX240510C00102000 | 2024-05-01 10:34AM EDT | 102.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 112.50% |
| SBUX240510C00103000 | 2024-05-01 2:42PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 69 | 112.50% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 118.75% |
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 118.75% |
| SBUX240510C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 131.25% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00050000 | 2024-05-02 10:44AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 33 | 125.00% |
| SBUX240510P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 286 | 106.25% |
| SBUX240510P00060000 | 2024-05-07 2:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 113 | 65.63% |
| SBUX240510P00061000 | 2024-05-03 3:44PM EDT | 61.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 1 | 67.19% |
| SBUX240510P00062000 | 2024-05-07 10:15AM EDT | 62.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 300 | 60.94% |
| SBUX240510P00063000 | 2024-05-07 10:15AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 151 | 55.47% |
| SBUX240510P00065000 | 2024-05-07 3:06PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 1,002 | 48.44% |
| SBUX240510P00067000 | 2024-05-03 3:37PM EDT | 67.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 63.09% |
| SBUX240510P00067500 | 2024-05-07 2:07PM EDT | 67.50 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 23 | 120 | 43.56% |
| SBUX240510P00068000 | 2024-05-07 2:39PM EDT | 68.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 95 | 64 | 32.81% |
| SBUX240510P00069000 | 2024-05-07 3:42PM EDT | 69.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 736 | 841 | 26.56% |
| SBUX240510P00070000 | 2024-05-07 3:59PM EDT | 70.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 2,056 | 2,873 | 22.46% |
| SBUX240510P00071000 | 2024-05-07 3:57PM EDT | 71.00 | 0.14 | 0.11 | 0.15 | -0.03 | -17.65% | 1,399 | 987 | 21.29% |
| SBUX240510P00072000 | 2024-05-07 3:59PM EDT | 72.00 | 0.37 | 0.34 | 0.38 | 0.00 | - | 5,834 | 2,840 | 19.78% |
| SBUX240510P00073000 | 2024-05-07 3:59PM EDT | 73.00 | 0.85 | 0.84 | 0.87 | +0.05 | +6.25% | 4,706 | 5,042 | 19.34% |
| SBUX240510P00074000 | 2024-05-07 3:58PM EDT | 74.00 | 1.72 | 1.41 | 1.78 | +0.28 | +19.44% | 1,072 | 4,129 | 26.86% |
| SBUX240510P00075000 | 2024-05-07 3:47PM EDT | 75.00 | 2.69 | 1.87 | 3.60 | +0.45 | +20.09% | 731 | 1,879 | 68.85% |
| SBUX240510P00076000 | 2024-05-07 2:40PM EDT | 76.00 | 4.00 | 1.60 | 5.65 | +0.70 | +21.21% | 10 | 586 | 117.33% |
| SBUX240510P00077000 | 2024-05-07 3:21PM EDT | 77.00 | 4.76 | 3.50 | 5.50 | +0.41 | +9.43% | 14 | 415 | 85.55% |
| SBUX240510P00078000 | 2024-05-07 2:32PM EDT | 78.00 | 5.90 | 3.70 | 7.65 | +0.86 | +17.06% | 10 | 770 | 52.34% |
| SBUX240510P00079000 | 2024-05-07 1:45PM EDT | 79.00 | 6.96 | 5.40 | 8.10 | +0.91 | +15.04% | 5 | 3,131 | 64.75% |
| SBUX240510P00080000 | 2024-05-07 2:21PM EDT | 80.00 | 8.08 | 6.00 | 9.65 | +1.18 | +17.10% | 20 | 455 | 76.76% |
| SBUX240510P00081000 | 2024-05-07 3:06PM EDT | 81.00 | 8.86 | 8.10 | 9.85 | +1.26 | +16.58% | 6 | 160 | 93.07% |
| SBUX240510P00082000 | 2024-05-07 12:39PM EDT | 82.00 | 9.93 | 7.70 | 11.65 | +1.03 | +11.57% | 2 | 39 | 77.34% |
| SBUX240510P00083000 | 2024-05-07 2:39PM EDT | 83.00 | 10.97 | 9.40 | 12.05 | +1.31 | +13.56% | 12 | 21 | 88.09% |
| SBUX240510P00084000 | 2024-05-06 3:55PM EDT | 84.00 | 11.75 | 10.55 | 12.90 | +0.63 | +5.67% | 1 | 30 | 93.75% |
| SBUX240510P00085000 | 2024-05-06 11:11AM EDT | 85.00 | 11.70 | 11.60 | 14.45 | 0.00 | - | 6 | 6 | 122.85% |
| SBUX240510P00086000 | 2024-05-07 2:39PM EDT | 86.00 | 13.93 | 11.70 | 13.70 | +0.67 | +5.05% | 6 | 1 | 102.34% |
| SBUX240510P00087000 | 2024-05-03 10:36AM EDT | 87.00 | 12.78 | 12.55 | 15.30 | 0.00 | - | 5 | 9 | 152.64% |
| SBUX240510P00088000 | 2024-05-06 9:46AM EDT | 88.00 | 14.25 | 14.00 | 17.85 | 0.00 | - | 2 | 6 | 133.79% |
| SBUX240510P00089000 | 2024-05-06 9:46AM EDT | 89.00 | 15.25 | 15.30 | 18.15 | 0.00 | - | 7 | 7 | 120.90% |
| SBUX240510P00090000 | 2024-05-03 11:54AM EDT | 90.00 | 16.50 | 15.55 | 19.70 | 0.00 | - | 1 | 3 | 112.70% |
| SBUX240510P00091000 | 2024-05-02 9:59AM EDT | 91.00 | 16.93 | 16.55 | 20.70 | 0.00 | - | 1 | 1 | 117.19% |
| SBUX240510P00092000 | 2024-05-03 3:33PM EDT | 92.00 | 18.78 | 17.55 | 21.70 | 0.00 | - | 50 | 0 | 121.88% |
| SBUX240510P00093000 | 2024-05-02 12:25PM EDT | 93.00 | 18.72 | 18.55 | 22.70 | 0.00 | - | 9 | 0 | 126.17% |
| SBUX240510P00094000 | 2024-05-01 3:58PM EDT | 94.00 | 21.50 | 19.70 | 23.70 | 0.00 | - | 34 | 0 | 142.19% |
| SBUX240510P00095000 | 2024-05-02 9:37AM EDT | 95.00 | 20.56 | 20.70 | 24.70 | 0.00 | - | 6 | 0 | 146.68% |
| SBUX240510P00096000 | 2024-05-01 12:07PM EDT | 96.00 | 22.25 | 21.55 | 25.70 | 0.00 | - | 1 | 0 | 139.06% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 22.70 | 26.70 | 0.00 | - | - | 0 | 155.47% |
| SBUX240510P00100000 | 2024-05-01 3:40PM EDT | 100.00 | 24.35 | 25.65 | 29.70 | 0.00 | - | 129 | 0 | 164.45% |
| SBUX240510P00103000 | 2024-05-01 9:32AM EDT | 103.00 | 25.50 | 28.70 | 32.70 | 0.00 | - | - | 1 | 180.47% |
© 2024 Yahoo. All rights reserved.