Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-04-16 3:01PM EDT | 75.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240503C00076000 | 2024-04-26 11:31AM EDT | 76.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240503C00078000 | 2024-04-29 12:50PM EDT | 78.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SBUX240503C00079000 | 2024-04-16 11:26AM EDT | 79.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240503C00080000 | 2024-04-29 2:32PM EDT | 80.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240503C00081000 | 2024-04-29 11:47AM EDT | 81.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240503C00082000 | 2024-04-22 3:50PM EDT | 82.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240503C00083000 | 2024-04-26 11:28AM EDT | 83.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240503C00084000 | 2024-04-29 3:25PM EDT | 84.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SBUX240503C00085000 | 2024-04-29 2:54PM EDT | 85.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SBUX240503C00086000 | 2024-04-29 3:14PM EDT | 86.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SBUX240503C00087000 | 2024-04-29 2:38PM EDT | 87.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SBUX240503C00088000 | 2024-04-29 3:52PM EDT | 88.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 0.00% |
| SBUX240503C00089000 | 2024-04-29 3:59PM EDT | 89.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 1.56% |
| SBUX240503C00090000 | 2024-04-29 3:59PM EDT | 90.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 6.25% |
| SBUX240503C00091000 | 2024-04-29 3:59PM EDT | 91.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| SBUX240503C00092000 | 2024-04-29 3:59PM EDT | 92.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 12.50% |
| SBUX240503C00093000 | 2024-04-29 3:59PM EDT | 93.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| SBUX240503C00094000 | 2024-04-29 3:58PM EDT | 94.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| SBUX240503C00095000 | 2024-04-29 3:57PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| SBUX240503C00096000 | 2024-04-29 3:59PM EDT | 96.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| SBUX240503C00097000 | 2024-04-29 3:52PM EDT | 97.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 25.00% |
| SBUX240503C00098000 | 2024-04-29 3:33PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| SBUX240503C00099000 | 2024-04-29 3:59PM EDT | 99.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| SBUX240503C00100000 | 2024-04-29 3:58PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 25.00% |
| SBUX240503C00101000 | 2024-04-29 3:15PM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| SBUX240503C00102000 | 2024-04-29 3:59PM EDT | 102.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SBUX240503C00103000 | 2024-04-29 12:07PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| SBUX240503C00104000 | 2024-04-29 1:21PM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX240503C00105000 | 2024-04-29 3:56PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| SBUX240503C00106000 | 2024-04-25 1:32PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240503C00107000 | 2024-04-29 3:51PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 50.00% |
| SBUX240503C00108000 | 2024-04-29 3:31PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 50.00% |
| SBUX240503C00109000 | 2024-04-29 12:28PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240503C00110000 | 2024-04-29 11:08AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| SBUX240503C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-04-12 9:37AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240503P00060000 | 2024-04-08 3:02PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240503P00065000 | 2024-04-29 11:17AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX240503P00067000 | 2024-04-25 1:43PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240503P00068000 | 2024-04-29 10:36AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240503P00069000 | 2024-04-26 10:37AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240503P00070000 | 2024-04-26 3:53PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SBUX240503P00071000 | 2024-04-26 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SBUX240503P00072000 | 2024-04-29 3:51PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| SBUX240503P00073000 | 2024-04-29 3:52PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 50.00% |
| SBUX240503P00074000 | 2024-04-29 3:33PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SBUX240503P00075000 | 2024-04-29 3:42PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| SBUX240503P00076000 | 2024-04-29 3:34PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| SBUX240503P00077000 | 2024-04-29 3:55PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| SBUX240503P00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| SBUX240503P00079000 | 2024-04-29 3:59PM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| SBUX240503P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 25.00% |
| SBUX240503P00081000 | 2024-04-29 3:51PM EDT | 81.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 25.00% |
| SBUX240503P00082000 | 2024-04-29 3:54PM EDT | 82.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| SBUX240503P00083000 | 2024-04-29 3:59PM EDT | 83.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 12.50% |
| SBUX240503P00084000 | 2024-04-29 3:58PM EDT | 84.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 12.50% |
| SBUX240503P00085000 | 2024-04-29 3:57PM EDT | 85.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 12.50% |
| SBUX240503P00086000 | 2024-04-29 3:53PM EDT | 86.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| SBUX240503P00087000 | 2024-04-29 3:58PM EDT | 87.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| SBUX240503P00088000 | 2024-04-29 3:59PM EDT | 88.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 1.56% |
| SBUX240503P00089000 | 2024-04-29 3:54PM EDT | 89.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SBUX240503P00090000 | 2024-04-29 3:27PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SBUX240503P00091000 | 2024-04-29 3:03PM EDT | 91.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SBUX240503P00092000 | 2024-04-29 3:16PM EDT | 92.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240503P00093000 | 2024-04-29 3:16PM EDT | 93.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX240503P00094000 | 2024-04-29 1:24PM EDT | 94.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240503P00095000 | 2024-04-29 3:18PM EDT | 95.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX240503P00096000 | 2024-04-29 3:18PM EDT | 96.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240503P00097000 | 2024-04-29 9:48AM EDT | 97.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240503P00098000 | 2024-03-27 2:28PM EDT | 98.00 | 7.35 | 8.95 | 10.45 | 0.00 | - | 3 | 1 | 98.19% |
| SBUX240503P00099000 | 2024-03-22 3:49PM EDT | 99.00 | 8.46 | 10.15 | 14.00 | 0.00 | - | 2 | 1 | 129.15% |
| SBUX240503P00100000 | 2024-03-25 10:20AM EDT | 100.00 | 9.35 | 12.05 | 12.70 | 0.00 | - | 3 | 0 | 106.74% |
| SBUX240503P00101000 | 2024-04-26 10:28AM EDT | 101.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.