Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726C00070000 | 2024-06-07 11:48AM EDT | 70.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX240726C00071000 | 2024-06-12 9:43AM EDT | 71.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX240726C00072000 | 2024-06-17 2:11PM EDT | 72.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SBUX240726C00075000 | 2024-06-17 2:06PM EDT | 75.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| SBUX240726C00077000 | 2024-06-18 2:15PM EDT | 77.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 200 | 11 | 0.00% |
| SBUX240726C00078000 | 2024-06-18 1:54PM EDT | 78.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| SBUX240726C00079000 | 2024-06-18 1:27PM EDT | 79.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| SBUX240726C00080000 | 2024-06-18 3:59PM EDT | 80.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 105 | 166 | 0.00% |
| SBUX240726C00081000 | 2024-06-18 3:58PM EDT | 81.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 106 | 170 | 0.78% |
| SBUX240726C00082000 | 2024-06-18 3:47PM EDT | 82.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 1.56% |
| SBUX240726C00083000 | 2024-06-18 9:32AM EDT | 83.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 3.13% |
| SBUX240726C00084000 | 2024-06-18 3:18PM EDT | 84.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 94 | 3.13% |
| SBUX240726C00085000 | 2024-06-18 3:26PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 103 | 260 | 6.25% |
| SBUX240726C00086000 | 2024-06-18 9:30AM EDT | 86.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| SBUX240726C00087000 | 2024-06-18 9:39AM EDT | 87.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| SBUX240726C00088000 | 2024-06-18 12:32PM EDT | 88.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| SBUX240726C00089000 | 2024-06-18 1:08PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| SBUX240726C00090000 | 2024-06-18 2:50PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 205 | 6.25% |
| SBUX240726C00091000 | 2024-06-17 3:21PM EDT | 91.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| SBUX240726C00092000 | 2024-06-17 9:34AM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| SBUX240726C00093000 | 2024-06-18 11:40AM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 12.50% |
| SBUX240726C00095000 | 2024-06-18 11:38AM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 12.50% |
| SBUX240726C00100000 | 2024-06-17 10:33AM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726P00065000 | 2024-06-18 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| SBUX240726P00068000 | 2024-06-17 10:32AM EDT | 68.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| SBUX240726P00069000 | 2024-06-18 10:47AM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 12.50% |
| SBUX240726P00070000 | 2024-06-18 12:42PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| SBUX240726P00071000 | 2024-06-17 12:52PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| SBUX240726P00072000 | 2024-06-17 3:50PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 6.25% |
| SBUX240726P00073000 | 2024-06-18 2:00PM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| SBUX240726P00074000 | 2024-06-18 11:41AM EDT | 74.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 6.25% |
| SBUX240726P00075000 | 2024-06-18 12:51PM EDT | 75.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 6.25% |
| SBUX240726P00076000 | 2024-06-18 1:54PM EDT | 76.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 3.13% |
| SBUX240726P00077000 | 2024-06-18 3:18PM EDT | 77.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 70 | 72 | 3.13% |
| SBUX240726P00078000 | 2024-06-18 3:31PM EDT | 78.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 64 | 36 | 3.13% |
| SBUX240726P00079000 | 2024-06-17 9:30AM EDT | 79.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| SBUX240726P00080000 | 2024-06-18 2:08PM EDT | 80.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 0.39% |
| SBUX240726P00081000 | 2024-06-18 1:34PM EDT | 81.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SBUX240726P00082000 | 2024-06-18 1:48PM EDT | 82.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SBUX240726P00083000 | 2024-06-18 10:24AM EDT | 83.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SBUX240726P00084000 | 2024-06-14 12:11PM EDT | 84.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| SBUX240726P00085000 | 2024-06-18 11:07AM EDT | 85.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| SBUX240726P00086000 | 2024-06-14 1:03PM EDT | 86.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.