Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00050000 | 2024-05-21 1:28PM EDT | 50.00 | 28.41 | 28.50 | 33.20 | 0.00 | - | 5 | 36 | 51.83% |
| SBUX241018C00055000 | 2024-05-22 2:18PM EDT | 55.00 | 26.61 | 23.50 | 28.30 | 0.00 | - | 1 | 66 | 70.64% |
| SBUX241018C00060000 | 2024-05-30 12:13PM EDT | 60.00 | 20.39 | 21.05 | 22.60 | +0.84 | +4.30% | 2 | 282 | 53.39% |
| SBUX241018C00065000 | 2024-05-31 1:08PM EDT | 65.00 | 15.90 | 16.65 | 17.85 | +1.25 | +8.53% | 1 | 465 | 45.19% |
| SBUX241018C00070000 | 2024-05-31 1:27PM EDT | 70.00 | 12.00 | 11.50 | 14.45 | +0.88 | +7.91% | 22 | 889 | 45.29% |
| SBUX241018C00075000 | 2024-05-31 3:44PM EDT | 75.00 | 8.62 | 7.70 | 9.20 | +0.79 | +10.09% | 57 | 1,748 | 32.63% |
| SBUX241018C00080000 | 2024-05-31 3:53PM EDT | 80.00 | 5.65 | 5.70 | 5.80 | +0.50 | +9.71% | 214 | 3,614 | 28.77% |
| SBUX241018C00085000 | 2024-05-31 3:59PM EDT | 85.00 | 3.50 | 3.40 | 3.55 | +0.41 | +13.27% | 2,921 | 3,375 | 27.56% |
| SBUX241018C00090000 | 2024-05-31 3:44PM EDT | 90.00 | 1.99 | 1.94 | 2.00 | +0.29 | +17.06% | 222 | 4,311 | 26.59% |
| SBUX241018C00095000 | 2024-05-31 3:07PM EDT | 95.00 | 1.00 | 0.97 | 1.24 | +0.08 | +8.70% | 106 | 1,845 | 27.39% |
| SBUX241018C00100000 | 2024-05-31 3:49PM EDT | 100.00 | 0.59 | 0.58 | 0.60 | +0.06 | +11.32% | 28 | 2,752 | 26.39% |
| SBUX241018C00105000 | 2024-05-31 1:13PM EDT | 105.00 | 0.34 | 0.34 | 0.37 | +0.02 | +6.25% | 14 | 767 | 27.34% |
| SBUX241018C00110000 | 2024-05-31 10:30AM EDT | 110.00 | 0.31 | 0.13 | 0.25 | +0.09 | +40.91% | 2 | 446 | 28.66% |
| SBUX241018C00115000 | 2024-05-30 10:09AM EDT | 115.00 | 0.20 | 0.08 | 0.37 | -0.03 | -13.04% | 2 | 307 | 34.18% |
| SBUX241018C00120000 | 2024-05-31 10:30AM EDT | 120.00 | 0.19 | 0.06 | 0.94 | 0.00 | - | 2 | 136 | 45.46% |
| SBUX241018C00125000 | 2024-05-31 3:44PM EDT | 125.00 | 0.12 | 0.05 | 1.38 | -0.03 | -20.00% | 5 | 142 | 53.52% |
| SBUX241018C00130000 | 2024-05-31 10:30AM EDT | 130.00 | 0.14 | 0.04 | 0.41 | +0.04 | +40.00% | 2 | 13 | 43.75% |
| SBUX241018C00135000 | 2024-05-31 10:45AM EDT | 135.00 | 0.15 | 0.03 | 0.80 | +0.05 | +50.00% | 2 | 52 | 52.81% |
| SBUX241018C00140000 | 2024-05-31 9:52AM EDT | 140.00 | 0.06 | 0.05 | 0.43 | +0.02 | +50.00% | 1 | 32 | 49.27% |
| SBUX241018C00145000 | 2024-05-29 3:55PM EDT | 145.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 7 | 3 | 38.97% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00040000 | 2024-05-31 10:45AM EDT | 40.00 | 0.06 | 0.01 | 0.39 | -0.01 | -14.29% | 2 | 9 | 57.91% |
| SBUX241018P00045000 | 2024-05-30 10:08AM EDT | 45.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 12 | 45.31% |
| SBUX241018P00050000 | 2024-05-30 10:47AM EDT | 50.00 | 0.10 | 0.05 | 0.17 | -0.05 | -33.33% | 2 | 249 | 40.04% |
| SBUX241018P00055000 | 2024-05-31 3:56PM EDT | 55.00 | 0.22 | 0.10 | 0.32 | -0.05 | -18.52% | 5 | 662 | 37.11% |
| SBUX241018P00060000 | 2024-05-31 10:42AM EDT | 60.00 | 0.41 | 0.36 | 0.48 | -0.07 | -14.58% | 12 | 1,108 | 32.76% |
| SBUX241018P00065000 | 2024-05-31 2:20PM EDT | 65.00 | 0.77 | 0.60 | 0.84 | -0.11 | -12.50% | 22 | 6,599 | 29.79% |
| SBUX241018P00070000 | 2024-05-31 3:51PM EDT | 70.00 | 1.37 | 1.13 | 1.38 | +0.04 | +3.01% | 45 | 5,265 | 26.37% |
| SBUX241018P00075000 | 2024-05-31 3:18PM EDT | 75.00 | 2.79 | 2.51 | 2.58 | -0.41 | -12.81% | 366 | 4,494 | 24.76% |
| SBUX241018P00080000 | 2024-05-31 3:30PM EDT | 80.00 | 4.80 | 4.45 | 4.55 | -0.65 | -11.93% | 15 | 1,091 | 23.57% |
| SBUX241018P00085000 | 2024-05-31 3:47PM EDT | 85.00 | 7.45 | 6.15 | 7.35 | -0.95 | -11.31% | 18 | 1,495 | 22.41% |
| SBUX241018P00090000 | 2024-05-30 3:00PM EDT | 90.00 | 12.30 | 8.85 | 11.90 | 0.00 | - | 14 | 562 | 27.33% |
| SBUX241018P00095000 | 2024-05-31 10:44AM EDT | 95.00 | 15.85 | 13.90 | 16.05 | -0.65 | -3.94% | 12 | 328 | 27.66% |
| SBUX241018P00100000 | 2024-05-31 2:56PM EDT | 100.00 | 20.45 | 17.90 | 20.15 | -0.60 | -2.85% | 1 | 1,468 | 23.56% |
| SBUX241018P00105000 | 2024-05-31 2:49PM EDT | 105.00 | 25.55 | 23.50 | 25.05 | -0.58 | -2.22% | 29 | 22 | 25.73% |
| SBUX241018P00110000 | 2024-05-21 1:43PM EDT | 110.00 | 32.20 | 28.05 | 31.85 | 0.00 | - | 1 | 1 | 48.18% |
© 2024 Yahoo. All rights reserved.