Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-05-01 3:36PM EDT | 55.00 | 18.93 | 16.95 | 20.15 | 0.00 | - | 2 | 1 | 144.34% |
| SBUX240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.28 | 0.26 | 0.28 | -0.59 | -67.82% | 5,835 | 2,890 | 22.90% |
| SBUX240510C00076000 | 2024-05-03 3:57PM EDT | 76.00 | 0.14 | 0.14 | 0.18 | -0.36 | -72.00% | 2,976 | 2,634 | 25.44% |
| SBUX240510C00079000 | 2024-05-03 3:57PM EDT | 79.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 190 | 702 | 33.59% |
| SBUX240510C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 991 | 3,274 | 35.55% |
| SBUX240510C00081000 | 2024-05-03 3:48PM EDT | 81.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 24 | 329 | 40.82% |
| SBUX240510C00082000 | 2024-05-03 3:22PM EDT | 82.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 227 | 570 | 44.73% |
| SBUX240510C00083000 | 2024-05-03 3:54PM EDT | 83.00 | 0.04 | 0.02 | 0.24 | +0.02 | +100.00% | 264 | 247 | 56.06% |
| SBUX240510C00084000 | 2024-05-03 3:54PM EDT | 84.00 | 0.04 | 0.01 | 0.11 | +0.02 | +100.00% | 1,222 | 155 | 52.34% |
| SBUX240510C00085000 | 2024-05-03 3:22PM EDT | 85.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 159 | 443 | 55.08% |
| SBUX240510C00086000 | 2024-05-03 3:48PM EDT | 86.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 685 | 232 | 50.78% |
| SBUX240510C00087000 | 2024-05-03 3:46PM EDT | 87.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 378 | 1,317 | 50.00% |
| SBUX240510C00088000 | 2024-05-03 3:46PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 1,050 | 54.69% |
| SBUX240510C00089000 | 2024-05-03 3:59PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1,484 | 929 | 61.72% |
| SBUX240510C00090000 | 2024-05-03 3:26PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 43 | 629 | 64.84% |
| SBUX240510C00091000 | 2024-05-03 11:41AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 217 | 56.25% |
| SBUX240510C00092000 | 2024-05-03 2:17PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,017 | 59.38% |
| SBUX240510C00093000 | 2024-05-03 3:26PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 366 | 65.63% |
| SBUX240510C00094000 | 2024-05-03 12:49PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 64.06% |
| SBUX240510C00095000 | 2024-05-03 3:26PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 712 | 71.88% |
| SBUX240510C00096000 | 2024-05-03 1:20PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 73.44% |
| SBUX240510C00097000 | 2024-05-03 10:17AM EDT | 97.00 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 3 | 270 | 120.12% |
| SBUX240510C00098000 | 2024-05-02 3:38PM EDT | 98.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 283 | 90.63% |
| SBUX240510C00099000 | 2024-05-03 12:40PM EDT | 99.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 75 | 94.92% |
| SBUX240510C00100000 | 2024-05-03 3:29PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 78.13% |
| SBUX240510C00101000 | 2024-04-30 3:56PM EDT | 101.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 8 | 47 | 81.25% |
| SBUX240510C00102000 | 2024-05-01 10:34AM EDT | 102.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 81.25% |
| SBUX240510C00103000 | 2024-05-01 2:42PM EDT | 103.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 30 | 69 | 146.58% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 30 | 172.07% |
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 87.50% |
| SBUX240510C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 162 | 139.06% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 109.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 2,902 | 3,552 | 23.63% |
| SBUX240510P00074000 | 2024-05-03 3:59PM EDT | 74.00 | 1.32 | 1.30 | 1.39 | +0.82 | +164.00% | 3,789 | 1,943 | 21.49% |
| SBUX240510P00075000 | 2024-05-03 3:58PM EDT | 75.00 | 2.10 | 1.73 | 2.10 | +1.10 | +110.00% | 1,433 | 1,050 | 20.46% |
| SBUX240510P00076000 | 2024-05-03 3:38PM EDT | 76.00 | 3.00 | 2.74 | 3.95 | +1.35 | +81.82% | 1,556 | 689 | 53.71% |
| SBUX240510P00077000 | 2024-05-03 3:45PM EDT | 77.00 | 3.88 | 2.95 | 4.15 | +1.43 | +58.37% | 67 | 416 | 34.77% |
| SBUX240510P00078000 | 2024-05-03 3:57PM EDT | 78.00 | 5.00 | 3.35 | 6.65 | +1.86 | +59.24% | 112 | 795 | 88.77% |
| SBUX240510P00079000 | 2024-05-03 2:40PM EDT | 79.00 | 5.57 | 3.90 | 6.30 | +1.43 | +34.54% | 34 | 3,268 | 52.73% |
| SBUX240510P00080000 | 2024-05-03 3:35PM EDT | 80.00 | 6.88 | 6.10 | 7.90 | +1.84 | +36.51% | 30 | 458 | 80.52% |
| SBUX240510P00081000 | 2024-05-03 12:17PM EDT | 81.00 | 7.15 | 7.10 | 9.05 | +0.60 | +9.16% | 8 | 191 | 51.47% |
| SBUX240510P00082000 | 2024-05-03 3:33PM EDT | 82.00 | 8.90 | 7.05 | 9.50 | +1.60 | +21.92% | 12 | 43 | 77.73% |
| SBUX240510P00083000 | 2024-05-03 3:31PM EDT | 83.00 | 9.42 | 8.05 | 11.30 | +0.92 | +10.82% | 3 | 28 | 112.21% |
| SBUX240510P00084000 | 2024-05-03 10:23AM EDT | 84.00 | 9.60 | 9.90 | 12.85 | +0.15 | +1.59% | 1 | 41 | 82.42% |
| SBUX240510P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 10.10 | 10.55 | 13.85 | -0.16 | -1.56% | 3 | 18 | 77.73% |
| SBUX240510P00086000 | 2024-05-03 1:25PM EDT | 86.00 | 12.85 | 12.25 | 14.50 | +0.75 | +6.20% | 6 | 24 | 91.99% |
| SBUX240510P00087000 | 2024-05-03 10:36AM EDT | 87.00 | 12.78 | 12.85 | 15.15 | +0.14 | +1.11% | 5 | 17 | 69.73% |
| SBUX240510P00088000 | 2024-05-03 12:28PM EDT | 88.00 | 14.22 | 13.10 | 16.85 | +0.72 | +5.33% | 1 | 17 | 70.31% |
| SBUX240510P00089000 | 2024-05-03 10:02AM EDT | 89.00 | 13.60 | 13.85 | 17.85 | -0.75 | -5.23% | 5 | 6 | 164.36% |
| SBUX240510P00090000 | 2024-05-03 11:54AM EDT | 90.00 | 16.50 | 15.00 | 18.90 | +1.27 | +8.34% | 1 | 3 | 73.05% |
| SBUX240510P00091000 | 2024-05-02 9:59AM EDT | 91.00 | 16.93 | 16.25 | 19.90 | 0.00 | - | 1 | 1 | 92.38% |
| SBUX240510P00092000 | 2024-05-03 3:33PM EDT | 92.00 | 18.78 | 18.10 | 20.80 | +0.98 | +5.51% | 50 | 50 | 122.46% |
| SBUX240510P00093000 | 2024-05-02 12:25PM EDT | 93.00 | 18.72 | 17.90 | 21.75 | 0.00 | - | 9 | 0 | 181.45% |
| SBUX240510P00094000 | 2024-05-01 3:58PM EDT | 94.00 | 21.50 | 18.85 | 22.75 | 0.00 | - | 34 | 0 | 186.23% |
| SBUX240510P00095000 | 2024-05-02 9:37AM EDT | 95.00 | 20.56 | 19.85 | 23.75 | 0.00 | - | 6 | 0 | 190.97% |
| SBUX240510P00096000 | 2024-05-01 12:07PM EDT | 96.00 | 22.25 | 20.85 | 24.75 | 0.00 | - | 1 | 0 | 195.61% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 22.05 | 25.80 | 0.00 | - | - | 0 | 87.89% |
| SBUX240510P00100000 | 2024-05-01 3:40PM EDT | 100.00 | 24.35 | 24.85 | 28.80 | 0.00 | - | 129 | 0 | 215.14% |
© 2024 Yahoo. All rights reserved.