Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621C00050000 | 2024-05-15 3:41PM EDT | 50.00 | 25.85 | 27.85 | 31.40 | 0.00 | - | 35 | 2 | 358.01% |
| SBUX240621C00055000 | 2024-05-29 10:01AM EDT | 55.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621C00060000 | 2024-06-14 12:59PM EDT | 60.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621C00064000 | 2024-06-05 3:42PM EDT | 64.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240621C00065000 | 2024-06-14 10:03AM EDT | 65.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621C00067000 | 2024-06-14 3:07PM EDT | 67.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621C00068000 | 2024-06-10 3:25PM EDT | 68.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240621C00069000 | 2024-05-22 3:02PM EDT | 69.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240621C00070000 | 2024-06-13 11:49AM EDT | 70.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621C00071000 | 2024-05-30 3:34PM EDT | 71.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240621C00072000 | 2024-06-12 9:32AM EDT | 72.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621C00073000 | 2024-06-14 2:09PM EDT | 73.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240621C00074000 | 2024-06-14 11:34AM EDT | 74.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621C00075000 | 2024-06-14 3:53PM EDT | 75.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SBUX240621C00076000 | 2024-06-14 1:47PM EDT | 76.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621C00077000 | 2024-06-14 3:26PM EDT | 77.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| SBUX240621C00078000 | 2024-06-14 2:45PM EDT | 78.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SBUX240621C00079000 | 2024-06-14 3:59PM EDT | 79.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| SBUX240621C00080000 | 2024-06-14 3:59PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 1.56% |
| SBUX240621C00081000 | 2024-06-14 3:59PM EDT | 81.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 3.13% |
| SBUX240621C00082000 | 2024-06-14 3:59PM EDT | 82.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 6.25% |
| SBUX240621C00083000 | 2024-06-14 3:59PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 12.50% |
| SBUX240621C00084000 | 2024-06-14 3:58PM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| SBUX240621C00085000 | 2024-06-14 3:51PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| SBUX240621C00086000 | 2024-06-14 3:24PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SBUX240621C00087000 | 2024-06-14 3:49PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SBUX240621C00088000 | 2024-06-14 1:44PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 25.00% |
| SBUX240621C00089000 | 2024-06-13 3:30PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SBUX240621C00090000 | 2024-06-14 3:37PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| SBUX240621C00091000 | 2024-06-14 2:36PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SBUX240621C00092000 | 2024-06-14 2:35PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SBUX240621C00092500 | 2024-06-14 3:56PM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| SBUX240621C00093000 | 2024-06-14 2:33PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| SBUX240621C00094000 | 2024-06-13 12:52PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SBUX240621C00095000 | 2024-06-14 10:12AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SBUX240621C00097500 | 2024-06-14 12:35PM EDT | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 50.00% |
| SBUX240621C00100000 | 2024-06-14 3:52PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| SBUX240621C00105000 | 2024-06-14 11:55AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240621C00110000 | 2024-06-14 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX240621C00115000 | 2024-06-11 2:59PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX240621C00120000 | 2024-06-11 3:13PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX240621C00125000 | 2024-06-14 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SBUX240621C00130000 | 2024-06-11 1:21PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SBUX240621C00135000 | 2024-06-12 2:23PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX240621C00140000 | 2024-05-08 9:48AM EDT | 140.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 457 | 171.88% |
| SBUX240621C00145000 | 2024-05-30 11:39AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 216.41% |
| 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 | 232.81% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 62 | 238.28% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00040000 | 2024-05-15 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| SBUX240621P00045000 | 2024-06-13 9:31AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240621P00050000 | 2024-06-06 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240621P00055000 | 2024-06-06 1:11PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240621P00060000 | 2024-06-12 3:31PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240621P00064000 | 2024-06-14 10:27AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SBUX240621P00065000 | 2024-06-13 11:37AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| SBUX240621P00066000 | 2024-06-12 1:41PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SBUX240621P00067000 | 2024-06-14 9:49AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240621P00068000 | 2024-06-14 3:11PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| SBUX240621P00069000 | 2024-06-13 10:38AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| SBUX240621P00070000 | 2024-06-14 3:39PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| SBUX240621P00071000 | 2024-06-14 10:35AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SBUX240621P00072000 | 2024-06-14 2:56PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX240621P00073000 | 2024-06-14 2:56PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| SBUX240621P00074000 | 2024-06-14 1:10PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SBUX240621P00075000 | 2024-06-14 3:58PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 12.50% |
| SBUX240621P00076000 | 2024-06-14 3:52PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| SBUX240621P00077000 | 2024-06-14 3:55PM EDT | 77.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| SBUX240621P00078000 | 2024-06-14 3:56PM EDT | 78.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 6.25% |
| SBUX240621P00079000 | 2024-06-14 3:59PM EDT | 79.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,207 | 0 | 1.56% |
| SBUX240621P00080000 | 2024-06-14 3:58PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 0.00% |
| SBUX240621P00081000 | 2024-06-14 3:59PM EDT | 81.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 0.00% |
| SBUX240621P00082000 | 2024-06-14 3:55PM EDT | 82.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| SBUX240621P00083000 | 2024-06-14 3:34PM EDT | 83.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SBUX240621P00084000 | 2024-06-14 12:17PM EDT | 84.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX240621P00085000 | 2024-06-14 3:58PM EDT | 85.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 0.00% |
| SBUX240621P00086000 | 2024-06-14 2:21PM EDT | 86.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX240621P00087000 | 2024-06-14 2:16PM EDT | 87.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240621P00088000 | 2024-06-14 11:15AM EDT | 88.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240621P00090000 | 2024-06-14 3:53PM EDT | 90.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| SBUX240621P00092000 | 2024-06-10 9:58AM EDT | 92.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240621P00092500 | 2024-06-14 3:53PM EDT | 92.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6,100 | 0 | 0.00% |
| SBUX240621P00094000 | 2024-06-13 9:40AM EDT | 94.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240621P00095000 | 2024-06-14 3:23PM EDT | 95.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 0.00% |
| SBUX240621P00097500 | 2024-06-14 9:55AM EDT | 97.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240621P00100000 | 2024-06-14 3:53PM EDT | 100.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2,305 | 0 | 0.00% |
| SBUX240621P00105000 | 2024-06-14 3:53PM EDT | 105.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 0.00% |
| SBUX240621P00110000 | 2024-06-13 3:50PM EDT | 110.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 | 2024-06-14 3:23PM EDT | 125.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.