Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00045000 | 2024-05-16 11:07AM EDT | 45.00 | 29.92 | 33.20 | 37.05 | 0.00 | - | 14 | 20 | 50.00% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 55.00 | 19.75 | 23.45 | 26.95 | 0.00 | - | 1 | 0 | 82.81% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 60.00 | 14.10 | 19.45 | 20.50 | 0.00 | - | 10 | 1 | 88.48% |
| SBUX240607C00061000 | 2024-05-17 10:43AM EDT | 61.00 | 15.20 | 19.00 | 19.30 | 0.00 | - | 30 | 5 | 53.52% |
| SBUX240607C00065000 | 2024-05-17 3:51PM EDT | 65.00 | 13.00 | 15.00 | 15.80 | 0.00 | - | 1 | 1 | 63.67% |
| SBUX240607C00066000 | 2024-05-08 2:03PM EDT | 66.00 | 7.60 | 14.00 | 15.90 | 0.00 | - | 8 | 0 | 80.13% |
| SBUX240607C00067000 | 2024-05-08 11:18AM EDT | 67.00 | 5.75 | 13.05 | 13.35 | 0.00 | - | - | 0 | 53.71% |
| SBUX240607C00068000 | 2024-05-15 3:36PM EDT | 68.00 | 7.60 | 10.85 | 12.70 | 0.00 | - | 850 | 0 | 63.67% |
| SBUX240607C00069000 | 2024-05-17 3:31PM EDT | 69.00 | 8.80 | 11.05 | 11.50 | 0.00 | - | 2 | 4 | 52.73% |
| SBUX240607C00070000 | 2024-05-22 11:09AM EDT | 70.00 | 10.00 | 9.85 | 10.35 | +2.05 | +25.79% | 10 | 15 | 42.97% |
| SBUX240607C00071000 | 2024-05-17 12:03PM EDT | 71.00 | 6.55 | 8.60 | 11.00 | 0.00 | - | 1 | 4 | 53.86% |
| SBUX240607C00072000 | 2024-05-15 10:39AM EDT | 72.00 | 2.33 | 8.00 | 8.40 | 0.00 | - | 3 | 188 | 37.79% |
| SBUX240607C00073000 | 2024-05-22 11:16AM EDT | 73.00 | 6.90 | 7.05 | 7.40 | +1.85 | +36.63% | 26 | 913 | 34.08% |
| SBUX240607C00074000 | 2024-05-22 11:33AM EDT | 74.00 | 6.50 | 6.15 | 6.40 | +2.05 | +46.07% | 28 | 305 | 30.37% |
| SBUX240607C00075000 | 2024-05-22 11:46AM EDT | 75.00 | 5.25 | 5.10 | 5.40 | +2.00 | +61.54% | 47 | 1,523 | 26.56% |
| SBUX240607C00076000 | 2024-05-22 11:31AM EDT | 76.00 | 4.60 | 4.25 | 5.00 | +2.25 | +95.74% | 39 | 641 | 35.62% |
| SBUX240607C00077000 | 2024-05-22 11:55AM EDT | 77.00 | 3.52 | 3.45 | 3.55 | +1.62 | +85.26% | 417 | 2,459 | 22.12% |
| SBUX240607C00078000 | 2024-05-22 11:55AM EDT | 78.00 | 2.70 | 2.71 | 2.81 | +1.34 | +98.53% | 530 | 1,254 | 22.27% |
| SBUX240607C00079000 | 2024-05-22 11:54AM EDT | 79.00 | 2.08 | 2.07 | 2.12 | +1.22 | +141.86% | 318 | 274 | 21.75% |
| SBUX240607C00080000 | 2024-05-22 11:53AM EDT | 80.00 | 1.60 | 1.51 | 1.61 | +1.00 | +166.67% | 904 | 1,535 | 22.44% |
| SBUX240607C00081000 | 2024-05-22 11:55AM EDT | 81.00 | 1.11 | 1.10 | 1.15 | +0.72 | +184.62% | 225 | 393 | 22.32% |
| SBUX240607C00082000 | 2024-05-22 11:54AM EDT | 82.00 | 0.82 | 0.82 | 0.87 | +0.56 | +169.70% | 677 | 1,778 | 23.49% |
| SBUX240607C00083000 | 2024-05-22 11:49AM EDT | 83.00 | 0.61 | 0.55 | 0.61 | +0.44 | +258.82% | 149 | 2,112 | 23.76% |
| SBUX240607C00084000 | 2024-05-22 11:42AM EDT | 84.00 | 0.48 | 0.42 | 0.44 | +0.33 | +220.00% | 220 | 158 | 24.46% |
| SBUX240607C00085000 | 2024-05-22 11:45AM EDT | 85.00 | 0.32 | 0.30 | 0.35 | +0.22 | +220.00% | 1,116 | 255 | 26.03% |
| SBUX240607C00086000 | 2024-05-22 11:53AM EDT | 86.00 | 0.24 | 0.23 | 0.26 | +0.10 | +71.43% | 49 | 74 | 26.91% |
| SBUX240607C00087000 | 2024-05-22 11:42AM EDT | 87.00 | 0.23 | 0.19 | 0.23 | +0.12 | +109.09% | 14 | 193 | 29.00% |
| SBUX240607C00088000 | 2024-05-22 11:53AM EDT | 88.00 | 0.19 | 0.17 | 0.20 | +0.11 | +157.14% | 52 | 280 | 30.81% |
| SBUX240607C00089000 | 2024-05-22 11:25AM EDT | 89.00 | 0.15 | 0.14 | 0.17 | +0.06 | +66.67% | 2 | 346 | 32.32% |
| SBUX240607C00090000 | 2024-05-22 11:33AM EDT | 90.00 | 0.16 | 0.07 | 0.17 | +0.09 | +128.57% | 131 | 509 | 34.91% |
| SBUX240607C00091000 | 2024-05-17 9:47AM EDT | 91.00 | 0.05 | 0.13 | 0.15 | 0.00 | - | 1 | 10 | 36.43% |
| SBUX240607C00092000 | 2024-05-22 10:25AM EDT | 92.00 | 0.11 | 0.12 | 0.15 | +0.04 | +57.14% | 4 | 406 | 38.87% |
| SBUX240607C00093000 | 2024-05-20 9:30AM EDT | 93.00 | 0.05 | 0.01 | 1.17 | 0.00 | - | 1 | 9 | 57.23% |
| SBUX240607C00094000 | 2024-05-22 10:43AM EDT | 94.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 5 | 20 | 46.19% |
| SBUX240607C00095000 | 2024-05-21 3:06PM EDT | 95.00 | 0.10 | 0.02 | 0.15 | +0.06 | +150.00% | 1 | 32 | 45.90% |
| SBUX240607C00096000 | 2024-05-08 12:29PM EDT | 96.00 | 1.73 | 0.01 | 0.50 | 0.00 | - | 3 | 7 | 53.52% |
| SBUX240607C00097000 | 2024-05-21 12:57PM EDT | 97.00 | 0.05 | 0.01 | 1.15 | 0.00 | - | 1 | 17 | 67.87% |
| SBUX240607C00098000 | 2024-05-13 10:51AM EDT | 98.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 4 | 58.11% |
| SBUX240607C00099000 | 2024-05-20 3:11PM EDT | 99.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 12 | 12 | 75.15% |
| SBUX240607C00100000 | 2024-05-22 11:23AM EDT | 100.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 71 | 98 | 51.95% |
| SBUX240607C00105000 | 2024-05-22 9:58AM EDT | 105.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 1 | 74 | 54.69% |
| SBUX240607C00110000 | 2024-05-20 1:27PM EDT | 110.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 58.98% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 55.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 10 | 18 | 103.13% |
| SBUX240607P00060000 | 2024-05-22 10:45AM EDT | 60.00 | 0.01 | 0.01 | 0.15 | -0.08 | -88.89% | 11 | 118 | 66.41% |
| SBUX240607P00061000 | 2024-05-21 3:02PM EDT | 61.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | 10 | 102 | 70.90% |
| SBUX240607P00062000 | 2024-05-21 3:02PM EDT | 62.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | 5 | 205 | 67.38% |
| SBUX240607P00063000 | 2024-05-20 3:18PM EDT | 63.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 65 | 239 | 63.09% |
| SBUX240607P00064000 | 2024-05-22 10:56AM EDT | 64.00 | 0.01 | 0.01 | 0.94 | -0.02 | -66.67% | 8 | 95 | 76.66% |
| SBUX240607P00065000 | 2024-05-22 11:48AM EDT | 65.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 3 | 314 | 45.31% |
| SBUX240607P00066000 | 2024-05-20 2:30PM EDT | 66.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 80 | 55.27% |
| SBUX240607P00067000 | 2024-05-21 2:29PM EDT | 67.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 84 | 54.98% |
| SBUX240607P00068000 | 2024-05-21 1:44PM EDT | 68.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 9 | 185 | 43.36% |
| SBUX240607P00069000 | 2024-05-22 10:13AM EDT | 69.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 5 | 203 | 34.96% |
| SBUX240607P00070000 | 2024-05-22 10:35AM EDT | 70.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 13 | 335 | 33.01% |
| SBUX240607P00071000 | 2024-05-22 11:33AM EDT | 71.00 | 0.03 | 0.01 | 0.16 | -0.16 | -84.21% | 3 | 165 | 36.43% |
| SBUX240607P00072000 | 2024-05-22 10:59AM EDT | 72.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2 | 262 | 27.93% |
| SBUX240607P00073000 | 2024-05-22 10:49AM EDT | 73.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 5 | 583 | 26.17% |
| SBUX240607P00074000 | 2024-05-22 11:21AM EDT | 74.00 | 0.11 | 0.09 | 0.13 | -0.12 | -52.17% | 23 | 186 | 25.00% |
| SBUX240607P00075000 | 2024-05-22 11:37AM EDT | 75.00 | 0.16 | 0.16 | 0.18 | -0.18 | -52.94% | 26 | 668 | 23.58% |
| SBUX240607P00076000 | 2024-05-22 10:49AM EDT | 76.00 | 0.29 | 0.25 | 0.29 | -0.33 | -53.23% | 55 | 131 | 23.15% |
| SBUX240607P00077000 | 2024-05-22 11:54AM EDT | 77.00 | 0.41 | 0.41 | 0.44 | -0.52 | -55.91% | 33 | 177 | 22.44% |
| SBUX240607P00078000 | 2024-05-22 11:46AM EDT | 78.00 | 0.68 | 0.64 | 0.70 | -0.74 | -52.11% | 69 | 69 | 22.53% |
| SBUX240607P00079000 | 2024-05-22 11:35AM EDT | 79.00 | 1.01 | 1.00 | 1.06 | -1.04 | -50.73% | 33 | 90 | 22.75% |
| SBUX240607P00080000 | 2024-05-22 11:52AM EDT | 80.00 | 1.48 | 1.45 | 1.81 | -1.00 | -40.32% | 29 | 53 | 27.15% |
| SBUX240607P00081000 | 2024-05-22 11:27AM EDT | 81.00 | 2.07 | 1.99 | 2.05 | -1.08 | -34.29% | 53 | 36 | 22.71% |
| SBUX240607P00082000 | 2024-05-22 11:27AM EDT | 82.00 | 2.78 | 2.74 | 2.81 | -1.57 | -36.09% | 4 | 63 | 24.54% |
| SBUX240607P00083000 | 2024-05-22 10:25AM EDT | 83.00 | 3.55 | 3.40 | 3.60 | -1.86 | -34.38% | 16 | 23 | 25.81% |
| SBUX240607P00084000 | 2024-05-22 10:46AM EDT | 84.00 | 4.45 | 4.25 | 4.40 | -1.55 | -25.83% | 3 | 40 | 26.22% |
| SBUX240607P00085000 | 2024-05-22 11:33AM EDT | 85.00 | 5.00 | 5.15 | 5.35 | -3.20 | -39.02% | 1 | 52 | 28.96% |
| SBUX240607P00086000 | 2024-05-22 10:41AM EDT | 86.00 | 6.55 | 6.05 | 6.85 | -1.45 | -18.12% | 4 | 14 | 42.77% |
| SBUX240607P00087000 | 2024-05-17 9:48AM EDT | 87.00 | 11.70 | 7.00 | 8.25 | 0.00 | - | 1 | 1 | 54.03% |
| SBUX240607P00088000 | 2024-05-22 10:13AM EDT | 88.00 | 9.84 | 7.85 | 9.25 | -0.86 | -8.04% | 4 | 1 | 57.91% |
| SBUX240607P00089000 | 2024-05-17 2:17PM EDT | 89.00 | 11.81 | 8.15 | 9.20 | 0.00 | - | 3 | 0 | 37.89% |
| SBUX240607P00090000 | 2024-05-17 11:26AM EDT | 90.00 | 13.36 | 9.55 | 10.60 | 0.00 | - | 1 | 1 | 51.64% |
| SBUX240607P00091000 | 2024-05-09 2:24PM EDT | 91.00 | 16.22 | 10.45 | 12.25 | 0.00 | - | 3 | 0 | 68.82% |
| SBUX240607P00092000 | 2024-04-26 9:49AM EDT | 92.00 | 5.99 | 11.65 | 12.15 | 0.00 | - | 1 | 0 | 44.43% |
| SBUX240607P00093000 | 2024-05-17 12:50PM EDT | 93.00 | 15.80 | 12.90 | 13.25 | 0.00 | - | 2 | 0 | 50.68% |
| SBUX240607P00094000 | 2024-05-21 10:32AM EDT | 94.00 | 16.22 | 13.55 | 14.15 | 0.00 | - | 1 | 1 | 49.51% |
| SBUX240607P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.58 | 16.85 | 17.20 | 0.00 | - | - | 0 | 50.29% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 100.00 | 26.70 | 19.60 | 20.45 | 0.00 | - | 1 | 0 | 56.64% |
© 2024 Yahoo. All rights reserved.