Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712C00070000 | 2024-06-13 2:47PM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SBUX240712C00073000 | 2024-06-07 9:48AM EDT | 73.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240712C00074000 | 2024-05-31 10:35AM EDT | 74.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240712C00075000 | 2024-06-18 2:00PM EDT | 75.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 33 | 47 | 0.00% |
| SBUX240712C00076000 | 2024-06-18 2:44PM EDT | 76.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 104 | 113 | 0.00% |
| SBUX240712C00077000 | 2024-06-18 3:17PM EDT | 77.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| SBUX240712C00078000 | 2024-06-18 12:36PM EDT | 78.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| SBUX240712C00079000 | 2024-06-18 3:28PM EDT | 79.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 88 | 225 | 0.00% |
| SBUX240712C00080000 | 2024-06-18 3:00PM EDT | 80.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 19 | 191 | 0.00% |
| SBUX240712C00081000 | 2024-06-18 3:41PM EDT | 81.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 118 | 445 | 1.56% |
| SBUX240712C00082000 | 2024-06-18 3:59PM EDT | 82.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,035 | 6,023 | 3.13% |
| SBUX240712C00083000 | 2024-06-18 3:54PM EDT | 83.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 156 | 2,154 | 3.13% |
| SBUX240712C00084000 | 2024-06-18 2:08PM EDT | 84.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 21 | 107 | 6.25% |
| SBUX240712C00085000 | 2024-06-18 2:33PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 312 | 6.25% |
| SBUX240712C00086000 | 2024-06-18 3:49PM EDT | 86.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 31 | 1,134 | 6.25% |
| SBUX240712C00087000 | 2024-06-18 12:54PM EDT | 87.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 6.25% |
| SBUX240712C00088000 | 2024-06-18 3:40PM EDT | 88.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 86 | 777 | 6.25% |
| SBUX240712C00089000 | 2024-06-18 1:19PM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 70 | 12.50% |
| SBUX240712C00090000 | 2024-06-18 12:19PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 12.50% |
| SBUX240712C00091000 | 2024-06-18 12:13PM EDT | 91.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| SBUX240712C00092000 | 2024-06-17 1:12PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 12.50% |
| SBUX240712C00093000 | 2024-06-13 10:52AM EDT | 93.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| SBUX240712C00095000 | 2024-06-17 10:37AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 12.50% |
| SBUX240712C00100000 | 2024-06-17 3:12PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| SBUX240712C00110000 | 2024-06-17 11:04AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712P00065000 | 2024-06-18 10:59AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 360 | 364 | 25.00% |
| SBUX240712P00066000 | 2024-06-17 10:36AM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SBUX240712P00067000 | 2024-06-17 10:36AM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| SBUX240712P00068000 | 2024-06-17 10:35AM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SBUX240712P00069000 | 2024-06-17 10:35AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| SBUX240712P00070000 | 2024-06-14 12:22PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| SBUX240712P00071000 | 2024-06-17 10:04AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| SBUX240712P00072000 | 2024-06-18 10:02AM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| SBUX240712P00073000 | 2024-06-14 3:46PM EDT | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| SBUX240712P00074000 | 2024-06-18 11:58AM EDT | 74.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 6.25% |
| SBUX240712P00075000 | 2024-06-18 1:37PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 56 | 169 | 6.25% |
| SBUX240712P00076000 | 2024-06-18 3:49PM EDT | 76.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| SBUX240712P00077000 | 2024-06-18 3:42PM EDT | 77.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 82 | 128 | 3.13% |
| SBUX240712P00078000 | 2024-06-18 3:27PM EDT | 78.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 57 | 10,108 | 3.13% |
| SBUX240712P00079000 | 2024-06-18 2:16PM EDT | 79.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 129 | 1.56% |
| SBUX240712P00080000 | 2024-06-18 3:51PM EDT | 80.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 67 | 144 | 0.39% |
| SBUX240712P00081000 | 2024-06-18 3:05PM EDT | 81.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 47 | 75 | 0.00% |
| SBUX240712P00082000 | 2024-06-18 3:28PM EDT | 82.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 705 | 0.00% |
| SBUX240712P00083000 | 2024-06-18 9:32AM EDT | 83.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SBUX240712P00084000 | 2024-06-18 12:10PM EDT | 84.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SBUX240712P00085000 | 2024-06-17 2:15PM EDT | 85.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SBUX240712P00086000 | 2024-06-17 9:30AM EDT | 86.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SBUX240712P00087000 | 2024-06-14 3:39PM EDT | 87.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX240712P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.