Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00040000 | 2024-06-03 3:55PM EDT | 40.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 45.00 | 30.10 | 34.10 | 37.70 | 0.00 | - | 1 | 0 | 135.74% |
| SBUX240719C00050000 | 2024-06-03 10:20AM EDT | 50.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| SBUX240719C00055000 | 2024-06-03 12:49PM EDT | 55.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX240719C00060000 | 2024-06-12 11:38AM EDT | 60.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SBUX240719C00065000 | 2024-06-14 12:51PM EDT | 65.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| SBUX240719C00070000 | 2024-06-18 1:22PM EDT | 70.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 718 | 0.00% |
| SBUX240719C00075000 | 2024-06-18 3:59PM EDT | 75.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 82 | 9,869 | 0.00% |
| SBUX240719C00080000 | 2024-06-18 3:59PM EDT | 80.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,933 | 20,876 | 0.00% |
| SBUX240719C00085000 | 2024-06-18 3:58PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,233 | 16,249 | 6.25% |
| SBUX240719C00090000 | 2024-06-18 3:54PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,450 | 11,883 | 12.50% |
| SBUX240719C00095000 | 2024-06-18 3:39PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 6,379 | 12.50% |
| SBUX240719C00100000 | 2024-06-18 2:37PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 3,953 | 12.50% |
| SBUX240719C00105000 | 2024-06-18 2:08PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,838 | 25.00% |
| SBUX240719C00110000 | 2024-06-18 12:17PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,847 | 25.00% |
| SBUX240719C00115000 | 2024-06-17 2:16PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 687 | 25.00% |
| SBUX240719C00120000 | 2024-06-17 11:22AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,462 | 25.00% |
| SBUX240719C00125000 | 2024-06-18 10:24AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 459 | 25.00% |
| SBUX240719C00130000 | 2024-06-12 12:30PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 25.00% |
| SBUX240719C00135000 | 2024-06-18 3:48PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 257 | 50.00% |
| SBUX240719C00140000 | 2024-06-07 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 50.00% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 62 | 303 | 93.75% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 123.39% |
| SBUX240719C00155000 | 2024-05-28 11:46AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-23 3:56PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 25.00% |
| SBUX240719P00055000 | 2024-06-18 1:45PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 25.00% |
| SBUX240719P00060000 | 2024-06-18 1:44PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 927 | 25.00% |
| SBUX240719P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5,150 | 12.50% |
| SBUX240719P00070000 | 2024-06-18 3:49PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 198 | 15,061 | 12.50% |
| SBUX240719P00075000 | 2024-06-18 3:56PM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 771 | 93,663 | 6.25% |
| SBUX240719P00080000 | 2024-06-18 3:57PM EDT | 80.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,446 | 12,629 | 0.39% |
| SBUX240719P00085000 | 2024-06-18 3:54PM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 131 | 3,614 | 0.00% |
| SBUX240719P00090000 | 2024-06-18 1:25PM EDT | 90.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 387 | 0.00% |
| SBUX240719P00095000 | 2024-06-18 9:38AM EDT | 95.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SBUX240719P00100000 | 2024-06-17 3:01PM EDT | 100.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SBUX240719P00105000 | 2024-06-17 10:10AM EDT | 105.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 26 | 1 | 0.00% |
| SBUX240719P00110000 | 2024-06-05 11:38AM EDT | 110.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00115000 | 2024-05-21 10:55AM EDT | 115.00 | 37.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00120000 | 2024-06-12 10:24AM EDT | 120.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00125000 | 2024-06-14 12:50PM EDT | 125.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00135000 | 2024-06-04 3:19PM EDT | 135.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.