Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00040000 | 2024-06-03 3:55PM EDT | 40.00 | 42.35 | 38.00 | 41.70 | 0.00 | - | 2 | 3 | 118.36% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 45.00 | 30.10 | 34.10 | 37.70 | 0.00 | - | 1 | 0 | 148.44% |
| SBUX240719C00050000 | 2024-06-03 10:20AM EDT | 50.00 | 30.40 | 28.10 | 31.75 | 0.00 | - | 5 | 13 | 88.77% |
| SBUX240719C00055000 | 2024-06-03 12:49PM EDT | 55.00 | 26.80 | 24.50 | 25.95 | 0.00 | - | 1 | 2 | 85.74% |
| SBUX240719C00060000 | 2024-06-12 11:38AM EDT | 60.00 | 20.19 | 18.05 | 21.15 | 0.00 | - | 2 | 37 | 91.75% |
| SBUX240719C00065000 | 2024-06-14 12:51PM EDT | 65.00 | 15.35 | 13.95 | 16.20 | -0.45 | -2.85% | 1 | 113 | 73.78% |
| SBUX240719C00070000 | 2024-06-14 1:10PM EDT | 70.00 | 9.15 | 9.10 | 11.30 | -1.70 | -15.67% | 1 | 716 | 56.76% |
| SBUX240719C00075000 | 2024-06-14 3:43PM EDT | 75.00 | 5.51 | 5.60 | 5.70 | -0.74 | -11.84% | 97 | 9,903 | 29.96% |
| SBUX240719C00080000 | 2024-06-14 3:57PM EDT | 80.00 | 2.21 | 2.21 | 2.25 | -0.44 | -16.60% | 3,242 | 18,232 | 25.29% |
| SBUX240719C00085000 | 2024-06-14 3:59PM EDT | 85.00 | 0.61 | 0.61 | 0.63 | -0.19 | -23.75% | 544 | 15,601 | 24.51% |
| SBUX240719C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 0.17 | 0.17 | 0.20 | -0.08 | -32.00% | 924 | 10,907 | 27.05% |
| SBUX240719C00095000 | 2024-06-14 3:47PM EDT | 95.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 34 | 6,153 | 34.67% |
| SBUX240719C00100000 | 2024-06-14 2:38PM EDT | 100.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 181 | 3,837 | 37.40% |
| SBUX240719C00105000 | 2024-06-14 1:09PM EDT | 105.00 | 0.11 | 0.02 | 0.20 | -0.09 | -45.00% | 1 | 1,838 | 51.07% |
| SBUX240719C00110000 | 2024-06-14 12:55PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,841 | 46.88% |
| SBUX240719C00115000 | 2024-06-14 2:32PM EDT | 115.00 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 415 | 370 | 58.01% |
| SBUX240719C00120000 | 2024-06-14 10:55AM EDT | 120.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 3 | 1,464 | 56.64% |
| SBUX240719C00125000 | 2024-06-07 9:30AM EDT | 125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 69 | 459 | 62.31% |
| SBUX240719C00130000 | 2024-06-12 12:30PM EDT | 130.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 437 | 63.28% |
| SBUX240719C00135000 | 2024-05-21 3:06PM EDT | 135.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 257 | 67.19% |
| SBUX240719C00140000 | 2024-06-07 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 450 | 64.06% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 62 | 303 | 90.43% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 118.75% |
| SBUX240719C00155000 | 2024-05-28 11:46AM EDT | 155.00 | 0.03 | 0.00 | 0.97 | 0.00 | - | 1 | 10 | 119.19% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-23 3:56PM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 140 | 53.13% |
| SBUX240719P00055000 | 2024-06-14 1:09PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 2 | 146 | 55.47% |
| SBUX240719P00060000 | 2024-06-14 3:19PM EDT | 60.00 | 0.05 | 0.01 | 0.20 | +0.02 | +66.67% | 1 | 925 | 54.88% |
| SBUX240719P00065000 | 2024-06-14 3:47PM EDT | 65.00 | 0.09 | 0.07 | 0.14 | +0.01 | +12.50% | 2 | 5,145 | 38.87% |
| SBUX240719P00070000 | 2024-06-14 3:39PM EDT | 70.00 | 0.18 | 0.15 | 0.19 | +0.01 | +5.88% | 107 | 15,134 | 28.71% |
| SBUX240719P00075000 | 2024-06-14 3:58PM EDT | 75.00 | 0.58 | 0.55 | 0.60 | +0.08 | +16.00% | 521 | 92,895 | 23.51% |
| SBUX240719P00080000 | 2024-06-14 3:59PM EDT | 80.00 | 2.14 | 2.10 | 2.17 | +0.25 | +13.23% | 616 | 11,238 | 20.79% |
| SBUX240719P00085000 | 2024-06-14 2:41PM EDT | 85.00 | 5.75 | 5.00 | 5.70 | +0.65 | +12.75% | 35 | 3,518 | 19.97% |
| SBUX240719P00090000 | 2024-06-14 3:42PM EDT | 90.00 | 10.45 | 9.40 | 11.45 | +0.72 | +7.40% | 30 | 384 | 44.39% |
| SBUX240719P00095000 | 2024-06-14 3:10PM EDT | 95.00 | 15.55 | 15.25 | 16.50 | +1.79 | +13.01% | 1 | 27 | 56.62% |
| SBUX240719P00100000 | 2024-06-13 11:15AM EDT | 100.00 | 19.90 | 19.25 | 21.50 | 0.00 | - | 1 | 9 | 66.85% |
| SBUX240719P00105000 | 2024-06-13 9:48AM EDT | 105.00 | 24.75 | 23.55 | 27.40 | 0.00 | - | 3 | 4 | 91.26% |
| SBUX240719P00110000 | 2024-06-05 11:38AM EDT | 110.00 | 27.15 | 28.60 | 32.45 | 0.00 | - | 1 | 0 | 56.54% |
| SBUX240719P00115000 | 2024-05-21 10:55AM EDT | 115.00 | 37.04 | 34.70 | 36.75 | 0.00 | - | 1 | 0 | 71.83% |
| SBUX240719P00120000 | 2024-06-12 10:24AM EDT | 120.00 | 40.60 | 38.55 | 42.40 | 0.00 | - | 1 | 0 | 65.14% |
| SBUX240719P00125000 | 2024-06-14 12:50PM EDT | 125.00 | 45.05 | 43.90 | 46.25 | +1.75 | +4.04% | 1 | 0 | 100.68% |
| SBUX240719P00135000 | 2024-06-04 3:19PM EDT | 135.00 | 52.28 | 53.60 | 57.35 | 0.00 | - | 1 | 0 | 80.27% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.