Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 37.88 | 0.00 | - | 1 | 1 | 40.00 | 0.02 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 1 | 45 |
| 25.85 | 0.00 | - | 35 | 2 | 50.00 | 0.01 | 0.00 | - | 1 | 966 |
| 23.40 | 0.00 | - | 4 | 4 | 55.00 | 0.03 | 0.00 | - | 1 | 1,068 |
| 19.95 | +1.23 | +6.57% | 1 | 9 | 60.00 | 0.03 | 0.00 | - | 1 | 1,391 |
| 17.20 | 0.00 | - | - | 8 | 64.00 | 0.01 | 0.00 | - | 20 | 126 |
| 15.15 | -0.20 | -1.30% | 1 | 28 | 65.00 | 0.01 | 0.00 | - | 216 | 6,435 |
| - | - | - | - | - | 66.00 | 0.01 | 0.00 | - | 44 | 52 |
| 12.58 | -2.17 | -14.71% | 4 | 9 | 67.00 | 0.02 | 0.00 | - | 1 | 212 |
| 13.50 | 0.00 | - | 5 | 25 | 68.00 | 0.03 | 0.00 | - | 272 | 110 |
| 12.25 | 0.00 | - | - | 2 | 69.00 | 0.02 | 0.00 | - | 195 | 320 |
| 10.37 | 0.00 | - | 4 | 2,243 | 70.00 | 0.03 | 0.00 | - | 224 | 8,642 |
| 8.00 | 0.00 | - | 3 | 3 | 71.00 | 0.04 | +0.01 | +33.33% | 20 | 482 |
| 7.91 | 0.00 | - | 1 | 15 | 72.00 | 0.04 | +0.01 | +33.33% | 5 | 620 |
| 6.30 | -1.20 | -16.00% | 5 | 456 | 73.00 | 0.05 | 0.00 | - | 107 | 168 |
| 5.78 | -0.67 | -10.39% | 4 | 39 | 74.00 | 0.05 | +0.01 | +25.00% | 17 | 3,233 |
| 4.78 | -0.65 | -11.97% | 58 | 14,203 | 75.00 | 0.06 | -0.01 | -14.29% | 386 | 19,587 |
| 3.68 | -0.57 | -13.41% | 1 | 383 | 76.00 | 0.10 | -0.01 | -9.09% | 152 | 1,177 |
| 2.70 | -0.67 | -19.88% | 140 | 697 | 77.00 | 0.19 | +0.03 | +18.75% | 177 | 1,200 |
| 1.79 | -0.85 | -32.20% | 64 | 519 | 78.00 | 0.35 | +0.05 | +16.67% | 1,284 | 1,832 |
| 1.36 | -0.53 | -28.04% | 606 | 1,959 | 79.00 | 0.62 | +0.11 | +21.57% | 2,207 | 1,950 |
| 0.80 | -0.48 | -37.50% | 2,197 | 24,123 | 80.00 | 1.10 | +0.21 | +23.60% | 968 | 12,279 |
| 0.43 | -0.37 | -46.25% | 1,327 | 4,971 | 81.00 | 1.71 | +0.34 | +24.82% | 1,569 | 1,572 |
| 0.23 | -0.23 | -50.00% | 871 | 10,348 | 82.00 | 2.59 | +0.52 | +25.12% | 467 | 1,491 |
| 0.12 | -0.15 | -55.56% | 953 | 2,874 | 83.00 | 3.60 | +0.74 | +25.87% | 113 | 752 |
| 0.07 | -0.09 | -56.25% | 234 | 3,181 | 84.00 | 4.33 | +0.58 | +15.47% | 13 | 332 |
| 0.05 | -0.04 | -44.44% | 447 | 19,770 | 85.00 | 5.54 | +0.74 | +15.42% | 679 | 12,151 |
| 0.04 | -0.03 | -42.86% | 65 | 1,349 | 86.00 | 6.77 | +0.55 | +8.84% | 18 | 0 |
| 0.04 | 0.00 | - | 13 | 1,227 | 87.00 | 7.84 | +2.49 | +46.54% | 6 | 1 |
| 0.03 | -0.01 | -25.00% | 397 | 2,072 | 88.00 | 8.35 | -0.45 | -5.11% | 8 | 8 |
| 0.03 | 0.00 | - | 24 | 25 | 89.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 45 | 33,630 | 90.00 | 10.30 | +0.58 | +5.97% | 528 | 161 |
| 0.02 | -0.01 | -33.33% | 30 | 85 | 91.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 12 | 455 | 92.00 | 10.35 | 0.00 | - | - | 1 |
| 0.02 | -0.01 | -33.33% | 72 | 5,239 | 92.50 | 13.00 | +0.79 | +6.47% | 6,100 | 3,085 |
| 0.02 | 0.00 | - | 110 | 391 | 93.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 200 | 94.00 | 13.75 | 0.00 | - | 8 | 8 |
| 0.02 | +0.01 | +100.00% | 18 | 9,493 | 95.00 | 15.57 | +0.80 | +5.42% | 1,150 | 383 |
| 0.02 | +0.01 | +100.00% | 496 | 9,985 | 97.50 | 17.75 | +2.80 | +18.73% | 5 | 7 |
| 0.01 | -0.01 | -50.00% | 72 | 15,101 | 100.00 | 20.20 | +0.48 | +2.43% | 2,305 | 508 |
| 0.01 | 0.00 | - | 2 | 5,893 | 105.00 | 25.90 | +1.22 | +4.94% | 1,250 | 405 |
| 0.01 | 0.00 | - | 10 | 3,092 | 110.00 | 29.30 | 0.00 | - | 3 | 4 |
| 0.01 | 0.00 | - | 6 | 3,441 | 115.00 | 34.32 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 2,253 | 120.00 | 27.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 3,548 | 125.00 | 45.70 | +1.11 | +2.49% | 580 | 200 |
| 0.01 | 0.00 | - | 31 | 2,869 | 130.00 | 20.20 | 0.00 | - | 38 | 1 |
| 0.01 | 0.00 | - | 3 | 530 | 135.00 | 28.97 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 457 | 140.00 | 42.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 559 | 145.00 | 43.50 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 2 | 368 | 150.00 | 43.87 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 180 | 155.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 53 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 62 | 165.00 | 88.50 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.