Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705C00045000 | 2024-06-05 3:01PM EDT | 45.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SBUX240705C00070000 | 2024-06-03 3:18PM EDT | 70.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX240705C00071000 | 2024-06-12 2:44PM EDT | 71.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX240705C00072000 | 2024-06-17 10:28AM EDT | 72.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX240705C00073000 | 2024-05-30 11:43AM EDT | 73.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX240705C00074000 | 2024-06-14 1:47PM EDT | 74.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SBUX240705C00075000 | 2024-06-18 3:35PM EDT | 75.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| SBUX240705C00076000 | 2024-06-17 10:49AM EDT | 76.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 100 | 131 | 0.00% |
| SBUX240705C00077000 | 2024-06-18 1:30PM EDT | 77.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| SBUX240705C00078000 | 2024-06-18 3:18PM EDT | 78.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 0.00% |
| SBUX240705C00079000 | 2024-06-18 3:27PM EDT | 79.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 13 | 227 | 0.00% |
| SBUX240705C00080000 | 2024-06-18 3:47PM EDT | 80.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 79 | 515 | 0.00% |
| SBUX240705C00081000 | 2024-06-18 3:50PM EDT | 81.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 259 | 582 | 1.56% |
| SBUX240705C00082000 | 2024-06-18 3:58PM EDT | 82.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 258 | 519 | 3.13% |
| SBUX240705C00083000 | 2024-06-18 3:52PM EDT | 83.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 67 | 259 | 3.13% |
| SBUX240705C00084000 | 2024-06-18 3:58PM EDT | 84.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 49 | 167 | 6.25% |
| SBUX240705C00085000 | 2024-06-18 3:16PM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 56 | 889 | 6.25% |
| SBUX240705C00086000 | 2024-06-18 3:04PM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 126 | 6.25% |
| SBUX240705C00087000 | 2024-06-18 1:37PM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 200 | 12.50% |
| SBUX240705C00088000 | 2024-06-18 1:49PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 247 | 12.50% |
| SBUX240705C00089000 | 2024-06-18 11:13AM EDT | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| SBUX240705C00090000 | 2024-06-18 2:11PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 118 | 281 | 12.50% |
| SBUX240705C00091000 | 2024-06-18 2:12PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 12.50% |
| SBUX240705C00092000 | 2024-06-18 2:21PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 272 | 12.50% |
| SBUX240705C00093000 | 2024-06-18 2:14PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 127 | 12.50% |
| SBUX240705C00095000 | 2024-06-18 2:06PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 222 | 252 | 25.00% |
| SBUX240705C00100000 | 2024-06-18 2:16PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 119 | 25.00% |
| SBUX240705C00105000 | 2024-06-17 10:47AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| SBUX240705C00110000 | 2024-06-18 3:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705P00065000 | 2024-06-18 10:45AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 73 | 25.00% |
| SBUX240705P00066000 | 2024-05-31 10:39AM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX240705P00067000 | 2024-06-18 1:57PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 160 | 25.00% |
| SBUX240705P00068000 | 2024-06-17 2:15PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 120 | 25.00% |
| SBUX240705P00069000 | 2024-06-18 1:53PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| SBUX240705P00070000 | 2024-06-18 2:59PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 70 | 12.50% |
| SBUX240705P00071000 | 2024-06-17 2:08PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| SBUX240705P00072000 | 2024-06-18 10:58AM EDT | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 126 | 12.50% |
| SBUX240705P00073000 | 2024-06-18 1:27PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 102 | 160 | 12.50% |
| SBUX240705P00074000 | 2024-06-18 3:53PM EDT | 74.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 12.50% |
| SBUX240705P00075000 | 2024-06-18 3:05PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 93 | 383 | 6.25% |
| SBUX240705P00076000 | 2024-06-18 3:45PM EDT | 76.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 6.25% |
| SBUX240705P00077000 | 2024-06-18 1:49PM EDT | 77.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 43 | 141 | 6.25% |
| SBUX240705P00078000 | 2024-06-18 3:05PM EDT | 78.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 24 | 448 | 3.13% |
| SBUX240705P00079000 | 2024-06-18 3:51PM EDT | 79.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 40 | 244 | 1.56% |
| SBUX240705P00080000 | 2024-06-18 3:55PM EDT | 80.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 149 | 2,599 | 0.39% |
| SBUX240705P00081000 | 2024-06-18 3:12PM EDT | 81.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 29 | 255 | 0.00% |
| SBUX240705P00082000 | 2024-06-18 3:17PM EDT | 82.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 111 | 2,235 | 0.00% |
| SBUX240705P00083000 | 2024-06-18 1:18PM EDT | 83.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 22 | 165 | 0.00% |
| SBUX240705P00084000 | 2024-06-18 1:38PM EDT | 84.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SBUX240705P00085000 | 2024-06-18 1:47PM EDT | 85.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 0.00% |
| SBUX240705P00086000 | 2024-06-17 10:22AM EDT | 86.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240705P00087000 | 2024-06-13 2:04PM EDT | 87.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240705P00088000 | 2024-06-11 11:53AM EDT | 88.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240705P00089000 | 2024-06-14 3:03PM EDT | 89.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 90.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240705P00095000 | 2024-06-05 3:55PM EDT | 95.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.