Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 33.60 | 32.90 | 36.45 | 0.00 | - | 3 | 3 | 286.52% |
| SBUX240628C00050000 | 2024-05-23 2:13PM EDT | 50.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX240628C00062000 | 2024-05-17 11:25AM EDT | 62.00 | 15.00 | 17.30 | 19.00 | 0.00 | - | 1 | 0 | 134.47% |
| SBUX240628C00063000 | 2024-06-06 2:16PM EDT | 63.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SBUX240628C00068000 | 2024-05-31 9:38AM EDT | 68.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240628C00070000 | 2024-06-17 1:57PM EDT | 70.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| SBUX240628C00071000 | 2024-06-14 1:53PM EDT | 71.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| SBUX240628C00072000 | 2024-06-04 9:51AM EDT | 72.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SBUX240628C00073000 | 2024-06-18 3:51PM EDT | 73.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SBUX240628C00074000 | 2024-06-17 10:40AM EDT | 74.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SBUX240628C00075000 | 2024-06-18 3:06PM EDT | 75.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 8 | 151 | 0.00% |
| SBUX240628C00076000 | 2024-06-18 2:46PM EDT | 76.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SBUX240628C00077000 | 2024-06-18 2:51PM EDT | 77.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| SBUX240628C00078000 | 2024-06-18 3:54PM EDT | 78.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 27 | 238 | 0.00% |
| SBUX240628C00079000 | 2024-06-18 3:56PM EDT | 79.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 89 | 493 | 0.00% |
| SBUX240628C00080000 | 2024-06-18 3:59PM EDT | 80.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,038 | 1,343 | 0.00% |
| SBUX240628C00081000 | 2024-06-18 3:59PM EDT | 81.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 804 | 1,116 | 1.56% |
| SBUX240628C00082000 | 2024-06-18 3:59PM EDT | 82.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,389 | 2,448 | 3.13% |
| SBUX240628C00083000 | 2024-06-18 3:58PM EDT | 83.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 263 | 1,180 | 6.25% |
| SBUX240628C00084000 | 2024-06-18 3:59PM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 268 | 1,210 | 6.25% |
| SBUX240628C00085000 | 2024-06-18 3:59PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,275 | 1,284 | 12.50% |
| SBUX240628C00086000 | 2024-06-18 2:32PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 704 | 12.50% |
| SBUX240628C00087000 | 2024-06-18 3:50PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 194 | 12.50% |
| SBUX240628C00088000 | 2024-06-18 3:37PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 141 | 12.50% |
| SBUX240628C00089000 | 2024-06-18 2:05PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 274 | 12.50% |
| SBUX240628C00090000 | 2024-06-18 1:48PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 746 | 12.50% |
| SBUX240628C00091000 | 2024-06-18 2:55PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 320 | 25.00% |
| SBUX240628C00092000 | 2024-06-18 1:47PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 25.00% |
| SBUX240628C00093000 | 2024-06-18 10:47AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 25.00% |
| SBUX240628C00094000 | 2024-06-17 2:09PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 190 | 25.00% |
| SBUX240628C00095000 | 2024-06-18 11:06AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 25.00% |
| SBUX240628C00100000 | 2024-06-18 3:21PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 210 | 25.00% |
| SBUX240628C00105000 | 2024-06-18 1:47PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 109 | 50.00% |
| SBUX240628C00110000 | 2024-06-18 11:11AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 421 | 567 | 50.00% |
| SBUX240628C00115000 | 2024-06-14 12:36PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 101 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628P00063000 | 2024-06-18 1:31PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| SBUX240628P00064000 | 2024-05-13 3:08PM EDT | 64.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 130.47% |
| SBUX240628P00065000 | 2024-06-14 3:05PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 239 | 25.00% |
| SBUX240628P00066000 | 2024-06-14 3:10PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 125 | 25.00% |
| SBUX240628P00067000 | 2024-06-17 11:43AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 25.00% |
| SBUX240628P00068000 | 2024-06-14 3:02PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 297 | 25.00% |
| SBUX240628P00069000 | 2024-06-17 2:37PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 211 | 25.00% |
| SBUX240628P00070000 | 2024-06-18 1:53PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 25.00% |
| SBUX240628P00071000 | 2024-06-17 1:50PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 25.00% |
| SBUX240628P00072000 | 2024-06-18 1:47PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| SBUX240628P00073000 | 2024-06-18 3:35PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
| SBUX240628P00074000 | 2024-06-18 3:35PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 731 | 12.50% |
| SBUX240628P00075000 | 2024-06-18 3:52PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 89 | 768 | 12.50% |
| SBUX240628P00076000 | 2024-06-18 3:34PM EDT | 76.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 113 | 377 | 6.25% |
| SBUX240628P00077000 | 2024-06-18 3:55PM EDT | 77.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 675 | 792 | 6.25% |
| SBUX240628P00078000 | 2024-06-18 3:54PM EDT | 78.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 550 | 763 | 6.25% |
| SBUX240628P00079000 | 2024-06-18 3:57PM EDT | 79.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 747 | 766 | 3.13% |
| SBUX240628P00080000 | 2024-06-18 3:54PM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 819 | 909 | 0.78% |
| SBUX240628P00081000 | 2024-06-18 2:55PM EDT | 81.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 215 | 1,008 | 0.00% |
| SBUX240628P00082000 | 2024-06-18 3:23PM EDT | 82.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 59 | 389 | 0.00% |
| SBUX240628P00083000 | 2024-06-18 3:36PM EDT | 83.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 72 | 241 | 0.00% |
| SBUX240628P00084000 | 2024-06-18 3:54PM EDT | 84.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 71 | 103 | 0.00% |
| SBUX240628P00085000 | 2024-06-18 1:46PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| SBUX240628P00086000 | 2024-06-17 3:12PM EDT | 86.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SBUX240628P00087000 | 2024-06-17 11:38AM EDT | 87.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240628P00088000 | 2024-06-06 3:08PM EDT | 88.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SBUX240628P00089000 | 2024-06-17 10:08AM EDT | 89.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240628P00090000 | 2024-06-17 10:56AM EDT | 90.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX240628P00091000 | 2024-05-30 9:42AM EDT | 91.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00100000 | 2024-06-12 12:38PM EDT | 100.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.