Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531C00060000 | 2024-05-17 3:57PM EDT | 60.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SBUX240531C00062000 | 2024-05-17 10:36AM EDT | 62.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX240531C00065000 | 2024-05-22 1:46PM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240531C00066000 | 2024-05-22 9:30AM EDT | 66.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240531C00068000 | 2024-05-08 12:09PM EDT | 68.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240531C00069000 | 2024-05-24 11:07AM EDT | 69.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SBUX240531C00070000 | 2024-05-22 1:13PM EDT | 70.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 0.00% |
| SBUX240531C00071000 | 2024-05-28 3:45PM EDT | 71.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX240531C00072000 | 2024-05-24 3:18PM EDT | 72.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| SBUX240531C00073000 | 2024-05-28 3:02PM EDT | 73.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,545 | 0.00% |
| SBUX240531C00074000 | 2024-05-28 1:57PM EDT | 74.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 12 | 591 | 0.00% |
| SBUX240531C00075000 | 2024-05-28 3:54PM EDT | 75.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 43 | 2,437 | 0.00% |
| SBUX240531C00076000 | 2024-05-28 3:37PM EDT | 76.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 33 | 2,423 | 0.00% |
| SBUX240531C00077000 | 2024-05-28 3:59PM EDT | 77.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 224 | 976 | 0.00% |
| SBUX240531C00078000 | 2024-05-28 3:59PM EDT | 78.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,787 | 3,347 | 3.13% |
| SBUX240531C00079000 | 2024-05-28 3:58PM EDT | 79.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,197 | 5,146 | 6.25% |
| SBUX240531C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,043 | 8,052 | 12.50% |
| SBUX240531C00081000 | 2024-05-28 3:59PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,060 | 4,875 | 12.50% |
| SBUX240531C00082000 | 2024-05-28 3:59PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,267 | 2,788 | 12.50% |
| SBUX240531C00083000 | 2024-05-28 3:56PM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 603 | 2,035 | 25.00% |
| SBUX240531C00084000 | 2024-05-28 3:53PM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 847 | 1,613 | 25.00% |
| SBUX240531C00085000 | 2024-05-28 3:34PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 128 | 3,589 | 25.00% |
| SBUX240531C00086000 | 2024-05-28 3:59PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 403 | 875 | 25.00% |
| SBUX240531C00087000 | 2024-05-28 3:57PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 950 | 25.00% |
| SBUX240531C00088000 | 2024-05-28 3:59PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 443 | 1,122 | 25.00% |
| SBUX240531C00089000 | 2024-05-28 3:46PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 316 | 25.00% |
| SBUX240531C00090000 | 2024-05-28 2:44PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 348 | 1,934 | 50.00% |
| SBUX240531C00091000 | 2024-05-28 3:19PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 488 | 50.00% |
| SBUX240531C00092000 | 2024-05-28 2:23PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 924 | 50.00% |
| SBUX240531C00093000 | 2024-05-28 1:19PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 289 | 475 | 50.00% |
| SBUX240531C00094000 | 2024-05-28 3:59PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 508 | 50.00% |
| SBUX240531C00095000 | 2024-05-28 3:56PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 459 | 50.00% |
| SBUX240531C00096000 | 2024-05-28 1:27PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 710 | 50.00% |
| SBUX240531C00097000 | 2024-05-28 12:54PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 765 | 50.00% |
| SBUX240531C00098000 | 2024-05-28 11:25AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 565 | 1,309 | 50.00% |
| SBUX240531C00099000 | 2024-05-28 9:59AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 490 | 50.00% |
| SBUX240531C00100000 | 2024-05-28 11:09AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 3,036 | 50.00% |
| SBUX240531C00105000 | 2024-05-28 11:08AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| SBUX240531C00110000 | 2024-05-23 10:11AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 50.00% |
| SBUX240531C00115000 | 2024-05-13 3:48PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SBUX240531C00120000 | 2024-05-17 11:58AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SBUX240531C00125000 | 2024-05-07 9:32AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531P00050000 | 2024-05-03 3:36PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SBUX240531P00055000 | 2024-05-15 11:23AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,239 | 50.00% |
| SBUX240531P00060000 | 2024-05-24 11:40AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 50.00% |
| SBUX240531P00061000 | 2024-05-16 9:56AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SBUX240531P00062000 | 2024-05-21 3:21PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| SBUX240531P00063000 | 2024-05-23 10:42AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 121 | 50.00% |
| SBUX240531P00064000 | 2024-05-23 10:42AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 50.00% |
| SBUX240531P00065000 | 2024-05-24 10:35AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 50.00% |
| SBUX240531P00066000 | 2024-05-24 10:05AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 694 | 1,185 | 50.00% |
| SBUX240531P00067000 | 2024-05-28 10:24AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 706 | 50.00% |
| SBUX240531P00068000 | 2024-05-28 3:38PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 393 | 25.00% |
| SBUX240531P00069000 | 2024-05-28 11:44AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 25.00% |
| SBUX240531P00070000 | 2024-05-28 3:34PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 653 | 25.00% |
| SBUX240531P00071000 | 2024-05-28 1:29PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 25.00% |
| SBUX240531P00072000 | 2024-05-28 3:44PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 454 | 25.00% |
| SBUX240531P00073000 | 2024-05-28 3:58PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 347 | 893 | 12.50% |
| SBUX240531P00074000 | 2024-05-28 3:58PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 312 | 606 | 12.50% |
| SBUX240531P00075000 | 2024-05-28 3:59PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 562 | 3,949 | 12.50% |
| SBUX240531P00076000 | 2024-05-28 3:59PM EDT | 76.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 770 | 2,927 | 6.25% |
| SBUX240531P00077000 | 2024-05-28 3:59PM EDT | 77.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 849 | 2,616 | 1.56% |
| SBUX240531P00078000 | 2024-05-28 3:59PM EDT | 78.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 841 | 3,761 | 0.00% |
| SBUX240531P00079000 | 2024-05-28 3:59PM EDT | 79.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 804 | 4,030 | 0.00% |
| SBUX240531P00080000 | 2024-05-28 3:58PM EDT | 80.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 618 | 3,441 | 0.00% |
| SBUX240531P00081000 | 2024-05-28 3:33PM EDT | 81.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,513 | 0.00% |
| SBUX240531P00082000 | 2024-05-28 3:59PM EDT | 82.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,092 | 0.00% |
| SBUX240531P00083000 | 2024-05-28 3:28PM EDT | 83.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 23 | 125 | 0.00% |
| SBUX240531P00084000 | 2024-05-28 12:30PM EDT | 84.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| SBUX240531P00085000 | 2024-05-28 1:54PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| SBUX240531P00086000 | 2024-05-23 12:46PM EDT | 86.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| SBUX240531P00087000 | 2024-05-28 9:32AM EDT | 87.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 0.00% |
| SBUX240531P00088000 | 2024-05-21 3:48PM EDT | 88.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SBUX240531P00089000 | 2024-05-24 3:43PM EDT | 89.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240531P00090000 | 2024-05-28 9:55AM EDT | 90.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SBUX240531P00091000 | 2024-05-02 12:49PM EDT | 91.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240531P00092000 | 2024-05-08 12:10PM EDT | 92.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240531P00093000 | 2024-05-16 12:23PM EDT | 93.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240531P00094000 | 2024-05-01 3:14PM EDT | 94.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240531P00095000 | 2024-05-13 10:17AM EDT | 95.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240531P00096000 | 2024-05-20 10:00AM EDT | 96.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.