Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00040000 | 2024-05-20 2:00PM EDT | 40.00 | 37.88 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 96.88% |
| SBUX240621C00050000 | 2024-05-15 3:41PM EDT | 50.00 | 25.85 | 28.50 | 33.00 | 0.00 | - | 35 | 2 | 68.36% |
| SBUX240621C00055000 | 2024-05-15 3:40PM EDT | 55.00 | 20.70 | 23.55 | 28.00 | 0.00 | - | 265 | 0 | 60.55% |
| SBUX240621C00060000 | 2024-05-15 3:02PM EDT | 60.00 | 15.40 | 18.55 | 22.50 | 0.00 | - | 400 | 5 | 104.96% |
| SBUX240621C00065000 | 2024-05-22 1:50PM EDT | 65.00 | 15.45 | 14.00 | 17.00 | +2.53 | +19.58% | 1 | 26 | 75.10% |
| SBUX240621C00070000 | 2024-05-22 3:52PM EDT | 70.00 | 10.69 | 8.70 | 11.50 | +2.49 | +30.37% | 75 | 2,377 | 47.51% |
| SBUX240621C00075000 | 2024-05-22 3:59PM EDT | 75.00 | 6.50 | 5.55 | 6.60 | +2.80 | +75.68% | 1,425 | 16,090 | 32.37% |
| SBUX240621C00080000 | 2024-05-22 3:59PM EDT | 80.00 | 2.57 | 2.51 | 2.60 | +1.51 | +142.45% | 16,320 | 31,747 | 24.17% |
| SBUX240621C00085000 | 2024-05-22 3:59PM EDT | 85.00 | 0.76 | 0.69 | 0.76 | +0.51 | +204.00% | 5,617 | 17,899 | 24.20% |
| SBUX240621C00090000 | 2024-05-22 3:55PM EDT | 90.00 | 0.24 | 0.24 | 0.30 | +0.11 | +84.62% | 3,794 | 30,972 | 28.61% |
| SBUX240621C00092500 | 2024-05-22 3:27PM EDT | 92.50 | 0.17 | 0.17 | 0.20 | +0.05 | +41.67% | 184 | 4,949 | 30.71% |
| SBUX240621C00095000 | 2024-05-22 3:58PM EDT | 95.00 | 0.14 | 0.13 | 0.16 | +0.04 | +40.00% | 381 | 8,989 | 33.69% |
| SBUX240621C00097500 | 2024-05-22 2:54PM EDT | 97.50 | 0.12 | 0.11 | 0.13 | +0.10 | +500.00% | 2,449 | 7,685 | 36.43% |
| SBUX240621C00100000 | 2024-05-22 3:18PM EDT | 100.00 | 0.11 | 0.09 | 0.12 | +0.05 | +83.33% | 946 | 14,567 | 39.84% |
| SBUX240621C00105000 | 2024-05-22 3:19PM EDT | 105.00 | 0.08 | 0.04 | 0.10 | +0.04 | +100.00% | 58 | 6,062 | 45.70% |
| SBUX240621C00110000 | 2024-05-22 3:19PM EDT | 110.00 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 688 | 2,554 | 52.25% |
| SBUX240621C00115000 | 2024-05-22 1:45PM EDT | 115.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 179 | 2,695 | 55.47% |
| SBUX240621C00120000 | 2024-05-20 1:19PM EDT | 120.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 10 | 2,298 | 55.08% |
| SBUX240621C00125000 | 2024-05-22 3:23PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 3,561 | 57.42% |
| SBUX240621C00130000 | 2024-05-21 10:02AM EDT | 130.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 34 | 2,870 | 61.72% |
| SBUX240621C00135000 | 2024-05-08 12:13PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 492 | 64.06% |
| SBUX240621C00140000 | 2024-05-08 9:48AM EDT | 140.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 457 | 67.97% |
| SBUX240621C00145000 | 2024-04-19 10:47AM EDT | 145.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 559 | 90.43% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 86.72% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 93.36% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 62 | 95.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00040000 | 2024-05-15 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 87.50% |
| SBUX240621P00045000 | 2024-05-20 11:21AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 41 | 73.44% |
| SBUX240621P00050000 | 2024-05-22 3:51PM EDT | 50.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 15 | 968 | 75.59% |
| SBUX240621P00055000 | 2024-05-22 10:11AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 675 | 51.56% |
| SBUX240621P00060000 | 2024-05-22 3:56PM EDT | 60.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 211 | 1,605 | 48.83% |
| SBUX240621P00065000 | 2024-05-22 3:47PM EDT | 65.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 181 | 6,141 | 38.87% |
| SBUX240621P00070000 | 2024-05-22 3:52PM EDT | 70.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 522 | 9,647 | 29.00% |
| SBUX240621P00075000 | 2024-05-22 3:58PM EDT | 75.00 | 0.31 | 0.28 | 0.40 | -0.33 | -51.56% | 3,400 | 15,743 | 24.17% |
| SBUX240621P00080000 | 2024-05-22 3:58PM EDT | 80.00 | 1.50 | 1.44 | 1.53 | -1.60 | -51.61% | 1,215 | 10,187 | 20.34% |
| SBUX240621P00085000 | 2024-05-22 3:54PM EDT | 85.00 | 5.20 | 4.60 | 4.80 | -2.05 | -28.28% | 20,475 | 25,643 | 20.70% |
| SBUX240621P00090000 | 2024-05-22 3:45PM EDT | 90.00 | 9.37 | 8.70 | 10.00 | -3.03 | -24.44% | 182 | 798 | 37.06% |
| SBUX240621P00092500 | 2024-05-22 3:20PM EDT | 92.50 | 11.45 | 9.80 | 14.00 | -3.30 | -22.37% | 3,000 | 3,449 | 65.58% |
| SBUX240621P00095000 | 2024-05-22 3:20PM EDT | 95.00 | 14.20 | 12.00 | 16.50 | -3.05 | -17.68% | 3,730 | 721 | 72.17% |
| SBUX240621P00097500 | 2024-05-22 3:20PM EDT | 97.50 | 16.70 | 14.50 | 18.80 | -3.20 | -16.08% | 1,620 | 214 | 75.51% |
| SBUX240621P00100000 | 2024-05-22 3:20PM EDT | 100.00 | 19.15 | 17.10 | 21.50 | -3.25 | -14.51% | 5,810 | 743 | 84.23% |
| SBUX240621P00105000 | 2024-05-22 3:20PM EDT | 105.00 | 24.00 | 22.30 | 26.50 | -3.37 | -12.31% | 3,560 | 405 | 95.07% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 110.00 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 0.00% |
| SBUX240621P00115000 | 2024-05-17 3:39PM EDT | 115.00 | 37.33 | 32.00 | 36.50 | 0.00 | - | 1 | 0 | 114.09% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-05-22 3:20PM EDT | 125.00 | 43.90 | 42.00 | 46.50 | -3.10 | -6.60% | 1,830 | 200 | 130.52% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.