Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00040000 | 2024-05-20 2:00PM EDT | 40.00 | 37.88 | 38.25 | 42.20 | 0.00 | - | 1 | 1 | 365.63% |
| SBUX240621C00050000 | 2024-05-15 3:41PM EDT | 50.00 | 25.85 | 27.85 | 31.40 | 0.00 | - | 35 | 2 | 511.13% |
| SBUX240621C00055000 | 2024-05-29 10:01AM EDT | 55.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SBUX240621C00060000 | 2024-06-17 9:44AM EDT | 60.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SBUX240621C00064000 | 2024-06-05 3:42PM EDT | 64.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SBUX240621C00065000 | 2024-06-17 10:25AM EDT | 65.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SBUX240621C00067000 | 2024-06-14 3:07PM EDT | 67.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| SBUX240621C00068000 | 2024-06-10 3:25PM EDT | 68.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SBUX240621C00069000 | 2024-05-22 3:02PM EDT | 69.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SBUX240621C00070000 | 2024-06-18 1:22PM EDT | 70.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2,232 | 0.00% |
| SBUX240621C00071000 | 2024-05-30 3:34PM EDT | 71.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SBUX240621C00072000 | 2024-06-12 9:32AM EDT | 72.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SBUX240621C00073000 | 2024-06-17 2:00PM EDT | 73.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 419 | 603 | 0.00% |
| SBUX240621C00074000 | 2024-06-14 11:34AM EDT | 74.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| SBUX240621C00075000 | 2024-06-18 3:54PM EDT | 75.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 340 | 14,094 | 0.00% |
| SBUX240621C00076000 | 2024-06-18 2:46PM EDT | 76.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 5 | 378 | 0.00% |
| SBUX240621C00077000 | 2024-06-18 1:47PM EDT | 77.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 732 | 0.00% |
| SBUX240621C00078000 | 2024-06-18 2:13PM EDT | 78.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 515 | 0.00% |
| SBUX240621C00079000 | 2024-06-18 3:56PM EDT | 79.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 150 | 2,087 | 0.00% |
| SBUX240621C00080000 | 2024-06-18 3:56PM EDT | 80.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4,462 | 24,613 | 0.00% |
| SBUX240621C00081000 | 2024-06-18 3:59PM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,837 | 4,801 | 3.13% |
| SBUX240621C00082000 | 2024-06-18 3:57PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,781 | 10,682 | 6.25% |
| SBUX240621C00083000 | 2024-06-18 3:59PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 848 | 3,506 | 12.50% |
| SBUX240621C00084000 | 2024-06-18 3:55PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,326 | 2,875 | 12.50% |
| SBUX240621C00085000 | 2024-06-18 3:51PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 993 | 19,825 | 25.00% |
| SBUX240621C00086000 | 2024-06-18 2:24PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 291 | 1,468 | 25.00% |
| SBUX240621C00087000 | 2024-06-18 3:16PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 1,260 | 25.00% |
| SBUX240621C00088000 | 2024-06-18 12:56PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 2,141 | 25.00% |
| SBUX240621C00089000 | 2024-06-18 1:47PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 25.00% |
| SBUX240621C00090000 | 2024-06-18 3:56PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 33,400 | 50.00% |
| SBUX240621C00091000 | 2024-06-18 2:00PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 220 | 50.00% |
| SBUX240621C00092000 | 2024-06-17 3:57PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 465 | 50.00% |
| SBUX240621C00092500 | 2024-06-18 3:20PM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 5,113 | 50.00% |
| SBUX240621C00093000 | 2024-06-18 10:09AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 354 | 731 | 50.00% |
| SBUX240621C00094000 | 2024-06-17 3:14PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 238 | 50.00% |
| SBUX240621C00095000 | 2024-06-18 11:52AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 10,325 | 50.00% |
| SBUX240621C00097500 | 2024-06-18 1:46PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 10,482 | 50.00% |
| SBUX240621C00100000 | 2024-06-18 2:07PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 15,106 | 50.00% |
| SBUX240621C00105000 | 2024-06-18 9:51AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,891 | 50.00% |
| SBUX240621C00110000 | 2024-06-17 2:22PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,090 | 50.00% |
| SBUX240621C00115000 | 2024-06-17 1:23PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,439 | 50.00% |
| SBUX240621C00120000 | 2024-06-11 3:13PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,253 | 50.00% |
| SBUX240621C00125000 | 2024-06-14 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,548 | 50.00% |
| SBUX240621C00130000 | 2024-06-11 1:21PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 2,869 | 50.00% |
| SBUX240621C00135000 | 2024-06-17 2:32PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 529 | 50.00% |
| SBUX240621C00140000 | 2024-05-08 9:48AM EDT | 140.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 457 | 268.75% |
| SBUX240621C00145000 | 2024-05-30 11:39AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 559 | 50.00% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 339.06% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 364.06% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 62 | 373.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00040000 | 2024-06-18 11:16AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SBUX240621P00045000 | 2024-06-13 9:31AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| SBUX240621P00050000 | 2024-06-06 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 50.00% |
| SBUX240621P00055000 | 2024-06-06 1:11PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,068 | 50.00% |
| SBUX240621P00060000 | 2024-06-12 3:31PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,391 | 50.00% |
| SBUX240621P00064000 | 2024-06-17 9:38AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| SBUX240621P00065000 | 2024-06-18 10:19AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7,319 | 50.00% |
| SBUX240621P00066000 | 2024-06-12 1:41PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 52 | 50.00% |
| SBUX240621P00067000 | 2024-06-18 10:41AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 570 | 50.00% |
| SBUX240621P00068000 | 2024-06-17 11:37AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 362 | 460 | 50.00% |
| SBUX240621P00069000 | 2024-06-17 12:15PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 322 | 50.00% |
| SBUX240621P00070000 | 2024-06-18 1:48PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 8,575 | 50.00% |
| SBUX240621P00071000 | 2024-06-17 2:26PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 50.00% |
| SBUX240621P00072000 | 2024-06-18 12:21PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 704 | 25.00% |
| SBUX240621P00073000 | 2024-06-18 9:32AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 231 | 25.00% |
| SBUX240621P00074000 | 2024-06-18 3:50PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 3,229 | 25.00% |
| SBUX240621P00075000 | 2024-06-18 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 18,285 | 25.00% |
| SBUX240621P00076000 | 2024-06-18 3:56PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 1,221 | 25.00% |
| SBUX240621P00077000 | 2024-06-18 3:44PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 252 | 1,274 | 12.50% |
| SBUX240621P00078000 | 2024-06-18 3:59PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,389 | 2,374 | 12.50% |
| SBUX240621P00079000 | 2024-06-18 3:50PM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,267 | 2,248 | 6.25% |
| SBUX240621P00080000 | 2024-06-18 3:59PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,673 | 12,802 | 1.56% |
| SBUX240621P00081000 | 2024-06-18 3:54PM EDT | 81.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 939 | 3,229 | 0.00% |
| SBUX240621P00082000 | 2024-06-18 3:54PM EDT | 82.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 124 | 4,713 | 0.00% |
| SBUX240621P00083000 | 2024-06-18 3:36PM EDT | 83.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 41 | 746 | 0.00% |
| SBUX240621P00084000 | 2024-06-18 3:22PM EDT | 84.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 13 | 335 | 0.00% |
| SBUX240621P00085000 | 2024-06-18 3:33PM EDT | 85.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 652 | 10,348 | 0.00% |
| SBUX240621P00086000 | 2024-06-18 3:21PM EDT | 86.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00087000 | 2024-06-14 2:16PM EDT | 87.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| SBUX240621P00088000 | 2024-06-14 11:15AM EDT | 88.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| SBUX240621P00090000 | 2024-06-18 3:42PM EDT | 90.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 281 | 148 | 0.00% |
| SBUX240621P00092000 | 2024-06-10 9:58AM EDT | 92.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX240621P00092500 | 2024-06-18 2:52PM EDT | 92.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3,630 | 3,085 | 0.00% |
| SBUX240621P00094000 | 2024-06-18 9:33AM EDT | 94.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SBUX240621P00095000 | 2024-06-18 2:52PM EDT | 95.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 981 | 382 | 0.00% |
| SBUX240621P00097500 | 2024-06-17 2:54PM EDT | 97.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 0.00% |
| SBUX240621P00100000 | 2024-06-18 2:52PM EDT | 100.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1,348 | 509 | 0.00% |
| SBUX240621P00105000 | 2024-06-18 2:51PM EDT | 105.00 | 24.26 | 0.00 | 0.00 | 0.00 | - | 460 | 235 | 0.00% |
| SBUX240621P00110000 | 2024-06-13 3:50PM EDT | 110.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SBUX240621P00115000 | 2024-06-13 3:50PM EDT | 115.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-06-18 2:51PM EDT | 125.00 | 44.69 | 0.00 | 0.00 | 0.00 | - | 510 | 200 | 0.00% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
| SBUX240621P00165000 | 2024-05-20 2:49PM EDT | 165.00 | 88.50 | 82.90 | 86.80 | 0.00 | - | - | 0 | 378.13% |
© 2024 Yahoo. All rights reserved.