Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 50 | 124 |
| 14.58 | -2.12 | -12.69% | 3 | 4 | 60.00 | 0.01 | 0.00 | - | 300 | 1,371 |
| 13.00 | 0.00 | - | 1 | 0 | 62.00 | 0.01 | 0.00 | - | 52 | 934 |
| 13.30 | 0.00 | - | 80 | 0 | 63.00 | 0.01 | 0.00 | - | 8 | 739 |
| - | - | - | - | - | 64.00 | 0.01 | 0.00 | - | 1 | 294 |
| 10.85 | 0.00 | - | 75 | 0 | 65.00 | 0.02 | 0.00 | - | 1 | 929 |
| - | - | - | - | - | 66.00 | 0.02 | 0.00 | - | 2 | 468 |
| - | - | - | - | - | 67.00 | 0.01 | 0.00 | - | 6 | 370 |
| 8.60 | 0.00 | - | 2 | 0 | 67.50 | 0.01 | 0.00 | - | 31 | 50 |
| 7.35 | -0.95 | -11.45% | 2 | 0 | 68.00 | 0.01 | 0.00 | - | 33 | 1,304 |
| 6.85 | 0.00 | - | 35 | 0 | 69.00 | 0.01 | -0.05 | -83.33% | 7 | 867 |
| 5.50 | -0.12 | -2.14% | 37 | 54 | 70.00 | 0.01 | 0.00 | - | 61 | 3,861 |
| 4.20 | -0.40 | -8.70% | 334 | 1,439 | 71.00 | 0.01 | 0.00 | - | 66 | 2,846 |
| 3.50 | -0.30 | -7.89% | 610 | 653 | 72.00 | 0.01 | -0.01 | -50.00% | 204 | 2,674 |
| 2.47 | -0.15 | -5.73% | 121 | 219 | 73.00 | 0.04 | 0.00 | - | 404 | 6,127 |
| 1.40 | +0.28 | +25.00% | 647 | 606 | 74.00 | 0.09 | -0.06 | -40.00% | 1,432 | 3,209 |
| 0.59 | -0.09 | -13.24% | 5,621 | 2,739 | 75.00 | 0.32 | -0.13 | -28.89% | 12,260 | 4,493 |
| 0.20 | -0.05 | -20.00% | 7,053 | 15,727 | 76.00 | 0.87 | -0.22 | -20.18% | 633 | 2,387 |
| 0.08 | -0.02 | -20.00% | 2,450 | 7,846 | 77.00 | 1.64 | -0.28 | -14.58% | 96 | 4,945 |
| 0.02 | -0.03 | -60.00% | 1,121 | 2,864 | 78.00 | 3.07 | +0.24 | +8.48% | 18 | 1,882 |
| 0.03 | 0.00 | - | 144 | 2,212 | 79.00 | 3.97 | +0.27 | +7.30% | 41 | 126 |
| 0.01 | -0.01 | -50.00% | 286 | 9,111 | 80.00 | 4.43 | -0.42 | -8.66% | 112 | 10,085 |
| 0.01 | 0.00 | - | 12 | 598 | 81.00 | 6.10 | +0.19 | +3.21% | 17 | 172 |
| 0.03 | +0.01 | +50.00% | 19 | 945 | 82.00 | 6.59 | -0.66 | -9.10% | 23 | 601 |
| 0.02 | 0.00 | - | 10 | 252 | 83.00 | 8.26 | +0.39 | +4.96% | 3 | 328 |
| 0.01 | 0.00 | - | 8 | 304 | 84.00 | 7.95 | -0.81 | -9.25% | 4,696 | 2,234 |
| 0.03 | +0.02 | +200.00% | 54 | 2,343 | 85.00 | 9.60 | -0.23 | -2.34% | 6,858 | 5,972 |
| 0.01 | 0.00 | - | 1 | 441 | 86.00 | 10.63 | -0.11 | -1.02% | 327 | 215 |
| 0.01 | 0.00 | - | 1 | 591 | 87.00 | 12.85 | +0.13 | +1.02% | 241 | 312 |
| 0.01 | -0.01 | -50.00% | 55 | 1,585 | 88.00 | 11.90 | -0.47 | -3.80% | 541 | 660 |
| 0.01 | 0.00 | - | 2 | 1,704 | 89.00 | 13.50 | -0.36 | -2.60% | 370 | 436 |
| 0.09 | +0.08 | +800.00% | 13 | 20,132 | 90.00 | 14.70 | -0.26 | -1.74% | 4,328 | 4,099 |
| 0.02 | 0.00 | - | 4 | 2,591 | 91.00 | 14.40 | -5.05 | -25.96% | 110 | 105 |
| 0.01 | -0.02 | -66.67% | 1 | 3,275 | 92.00 | 17.90 | +1.00 | +5.92% | 60 | 53 |
| 0.01 | 0.00 | - | 2 | 1,790 | 93.00 | 18.25 | +0.90 | +5.19% | 1 | 2 |
| 0.03 | 0.00 | - | 1 | 351 | 94.00 | 17.05 | -1.80 | -9.55% | 40 | 34 |
| 0.01 | 0.00 | - | 33 | 10,382 | 95.00 | 19.70 | -0.13 | -0.66% | 3,425 | 3,150 |
| 0.01 | 0.00 | - | 1 | 1,793 | 96.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,272 | 97.00 | 23.25 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 10 | 2,966 | 98.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,521 | 99.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 6,774 | 100.00 | 24.46 | -0.34 | -1.37% | 385 | 235 |
| 0.01 | 0.00 | - | 10 | 2,456 | 105.00 | 29.35 | -1.32 | -4.30% | 50 | 46 |
| 0.01 | 0.00 | - | 20 | 498 | 110.00 | 23.80 | 0.00 | - | 50 | 0 |
| 0.07 | 0.00 | - | 1 | 412 | 115.00 | 29.25 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 1 | 203 | 120.00 | 27.79 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 1 | 125.00 | 33.32 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 1 | 130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 13 | 135.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.