Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00075000 | 2024-04-15 11:12AM EDT | 75.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240426C00080000 | 2024-04-23 10:00AM EDT | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240426C00081000 | 2024-04-23 10:06AM EDT | 81.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240426C00082000 | 2024-04-18 12:57PM EDT | 82.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240426C00083000 | 2024-04-24 3:41PM EDT | 83.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240426C00084000 | 2024-04-23 1:14PM EDT | 84.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SBUX240426C00085000 | 2024-04-24 2:05PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240426C00086000 | 2024-04-24 3:57PM EDT | 86.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX240426C00087000 | 2024-04-24 3:57PM EDT | 87.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| SBUX240426C00088000 | 2024-04-24 3:59PM EDT | 88.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,875 | 0 | 0.00% |
| SBUX240426C00089000 | 2024-04-24 3:59PM EDT | 89.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3,413 | 0 | 1.56% |
| SBUX240426C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,654 | 0 | 6.25% |
| SBUX240426C00091000 | 2024-04-24 3:58PM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 12.50% |
| SBUX240426C00092000 | 2024-04-24 3:57PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| SBUX240426C00093000 | 2024-04-24 1:41PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SBUX240426C00094000 | 2024-04-24 2:12PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX240426C00095000 | 2024-04-24 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SBUX240426C00096000 | 2024-04-24 10:01AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX240426C00097000 | 2024-04-24 2:03PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SBUX240426C00098000 | 2024-04-24 1:40PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SBUX240426C00099000 | 2024-04-24 1:39PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SBUX240426C00100000 | 2024-04-19 2:14PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SBUX240426C00101000 | 2024-04-16 12:47PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240426C00102000 | 2024-04-12 10:35AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SBUX240426C00103000 | 2024-04-11 11:32AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240426C00104000 | 2024-04-23 9:30AM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240426C00105000 | 2024-04-24 2:02PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240426C00110000 | 2024-03-11 11:18AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00060000 | 2024-04-24 12:23PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240426P00065000 | 2024-04-24 12:23PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240426P00070000 | 2024-04-24 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240426P00074000 | 2024-04-17 1:40PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240426P00075000 | 2024-04-19 1:20PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SBUX240426P00076000 | 2024-04-17 1:39PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240426P00077000 | 2024-04-18 1:06PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SBUX240426P00078000 | 2024-04-23 1:16PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SBUX240426P00079000 | 2024-04-24 11:07AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SBUX240426P00080000 | 2024-04-24 10:54AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SBUX240426P00081000 | 2024-04-24 1:25PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX240426P00082000 | 2024-04-24 2:29PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SBUX240426P00083000 | 2024-04-24 3:26PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SBUX240426P00084000 | 2024-04-24 2:01PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SBUX240426P00085000 | 2024-04-24 3:54PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 12.50% |
| SBUX240426P00086000 | 2024-04-24 3:59PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 12.50% |
| SBUX240426P00087000 | 2024-04-24 3:57PM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 6.25% |
| SBUX240426P00088000 | 2024-04-24 3:59PM EDT | 88.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 3.13% |
| SBUX240426P00089000 | 2024-04-24 3:58PM EDT | 89.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| SBUX240426P00090000 | 2024-04-24 3:56PM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX240426P00091000 | 2024-04-24 12:27PM EDT | 91.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240426P00092000 | 2024-04-23 12:02PM EDT | 92.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX240426P00093000 | 2024-04-24 1:44PM EDT | 93.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240426P00094000 | 2024-04-24 3:57PM EDT | 94.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX240426P00095000 | 2024-04-24 2:49PM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240426P00096000 | 2024-04-08 9:50AM EDT | 96.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240426P00097000 | 2024-03-18 10:25AM EDT | 97.00 | 6.04 | 8.90 | 12.65 | 0.00 | - | - | 0 | 209.28% |
| SBUX240426P00098000 | 2024-03-27 12:05PM EDT | 98.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 100.00 | 9.30 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 167.87% |
© 2024 Yahoo. All rights reserved.