Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00045000 | 2024-05-16 11:07AM EDT | 45.00 | 29.92 | 33.00 | 37.50 | 0.00 | - | 14 | 20 | 168.75% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 55.00 | 19.75 | 23.00 | 27.30 | 0.00 | - | 1 | 0 | 273.24% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 60.00 | 14.10 | 18.00 | 22.30 | 0.00 | - | 10 | 1 | 226.95% |
| SBUX240607C00061000 | 2024-05-17 10:43AM EDT | 61.00 | 15.20 | 17.00 | 21.60 | 0.00 | - | 30 | 5 | 98.83% |
| SBUX240607C00065000 | 2024-05-17 3:51PM EDT | 65.00 | 13.00 | 13.00 | 17.60 | 0.00 | - | 1 | 1 | 78.52% |
| SBUX240607C00066000 | 2024-05-08 2:03PM EDT | 66.00 | 7.60 | 12.00 | 16.30 | 0.00 | - | 6 | 0 | 174.61% |
| SBUX240607C00067000 | 2024-05-08 11:18AM EDT | 67.00 | 5.75 | 11.00 | 15.50 | 0.00 | - | - | 0 | 59.38% |
| SBUX240607C00068000 | 2024-05-29 10:36AM EDT | 68.00 | 9.70 | 10.20 | 14.80 | 0.00 | - | 13 | 32 | 82.62% |
| SBUX240607C00069000 | 2024-05-29 10:36AM EDT | 69.00 | 8.75 | 9.15 | 13.60 | 0.00 | - | 15 | 22 | 67.38% |
| SBUX240607C00070000 | 2024-05-30 11:09AM EDT | 70.00 | 8.01 | 8.30 | 12.40 | 0.00 | - | 10 | 15 | 59.77% |
| SBUX240607C00071000 | 2024-05-28 10:05AM EDT | 71.00 | 7.55 | 7.30 | 11.40 | 0.00 | - | 11 | 15 | 54.69% |
| SBUX240607C00072000 | 2024-05-29 11:25AM EDT | 72.00 | 5.51 | 6.30 | 10.40 | 0.00 | - | 1 | 186 | 126.51% |
| SBUX240607C00073000 | 2024-05-31 3:02PM EDT | 73.00 | 6.65 | 5.35 | 9.00 | +1.60 | +31.68% | 2 | 898 | 106.45% |
| SBUX240607C00074000 | 2024-05-30 3:13PM EDT | 74.00 | 5.35 | 4.30 | 7.50 | +0.70 | +15.05% | 2 | 279 | 83.59% |
| SBUX240607C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 5.40 | 3.35 | 5.55 | +1.45 | +36.71% | 16 | 1,495 | 44.34% |
| SBUX240607C00076000 | 2024-05-31 3:30PM EDT | 76.00 | 4.45 | 3.35 | 4.65 | +1.71 | +62.41% | 75 | 611 | 41.90% |
| SBUX240607C00077000 | 2024-05-31 3:51PM EDT | 77.00 | 3.25 | 3.30 | 3.65 | +0.93 | +40.09% | 114 | 1,532 | 35.25% |
| SBUX240607C00078000 | 2024-05-31 3:59PM EDT | 78.00 | 2.60 | 2.45 | 2.77 | +0.99 | +61.49% | 1,107 | 3,486 | 31.74% |
| SBUX240607C00079000 | 2024-05-31 3:59PM EDT | 79.00 | 1.80 | 1.61 | 1.79 | +0.76 | +73.08% | 2,429 | 2,692 | 24.37% |
| SBUX240607C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 1.12 | 1.08 | 1.11 | +0.46 | +69.70% | 3,385 | 2,387 | 22.51% |
| SBUX240607C00081000 | 2024-05-31 3:59PM EDT | 81.00 | 0.62 | 0.61 | 0.70 | +0.27 | +77.14% | 2,015 | 2,340 | 23.44% |
| SBUX240607C00082000 | 2024-05-31 3:56PM EDT | 82.00 | 0.33 | 0.32 | 0.39 | +0.11 | +50.00% | 1,032 | 1,790 | 23.39% |
| SBUX240607C00083000 | 2024-05-31 3:57PM EDT | 83.00 | 0.19 | 0.16 | 0.20 | +0.06 | +46.15% | 2,593 | 2,677 | 23.44% |
| SBUX240607C00084000 | 2024-05-31 3:50PM EDT | 84.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 456 | 521 | 24.41% |
| SBUX240607C00085000 | 2024-05-31 3:58PM EDT | 85.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 106 | 1,249 | 26.95% |
| SBUX240607C00086000 | 2024-05-31 3:51PM EDT | 86.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 35 | 164 | 29.30% |
| SBUX240607C00087000 | 2024-05-31 3:55PM EDT | 87.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 45 | 432 | 32.03% |
| SBUX240607C00088000 | 2024-05-31 3:51PM EDT | 88.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 210 | 226 | 34.38% |
| SBUX240607C00089000 | 2024-05-31 2:18PM EDT | 89.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 2 | 373 | 39.45% |
| SBUX240607C00090000 | 2024-05-31 10:45AM EDT | 90.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 4 | 961 | 39.45% |
| SBUX240607C00091000 | 2024-05-29 10:04AM EDT | 91.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 60 | 260 | 42.58% |
| SBUX240607C00092000 | 2024-05-31 2:11PM EDT | 92.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 250 | 239 | 49.61% |
| SBUX240607C00093000 | 2024-05-31 2:39PM EDT | 93.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 55 | 125 | 48.83% |
| SBUX240607C00094000 | 2024-05-31 2:58PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 54 | 103 | 49.22% |
| SBUX240607C00095000 | 2024-05-31 3:26PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 16 | 49 | 51.95% |
| SBUX240607C00096000 | 2024-05-31 3:32PM EDT | 96.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 304 | 594 | 53.13% |
| SBUX240607C00097000 | 2024-05-31 2:46PM EDT | 97.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 4 | 22 | 50.00% |
| SBUX240607C00098000 | 2024-05-31 11:25AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 330 | 513 | 51.56% |
| SBUX240607C00099000 | 2024-05-31 12:55PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 66 | 53.13% |
| SBUX240607C00100000 | 2024-05-31 2:46PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 1,126 | 56.25% |
| SBUX240607C00105000 | 2024-05-29 9:53AM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 314 | 81.64% |
| SBUX240607C00110000 | 2024-05-30 11:09AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 142 | 82.81% |
| SBUX240607C00115000 | 2024-05-23 10:10AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 83 | 96.88% |
| SBUX240607C00120000 | 2024-05-24 11:29AM EDT | 120.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 11 | 209.57% |
| SBUX240607C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 117.19% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00055000 | 2024-05-28 10:02AM EDT | 55.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 93.75% |
| SBUX240607P00060000 | 2024-05-23 10:10AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 130 | 75.00% |
| SBUX240607P00061000 | 2024-05-21 3:02PM EDT | 61.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 10 | 102 | 110.35% |
| SBUX240607P00062000 | 2024-05-28 10:36AM EDT | 62.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 12 | 217 | 104.69% |
| SBUX240607P00063000 | 2024-05-29 12:48PM EDT | 63.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 240 | 98.05% |
| SBUX240607P00064000 | 2024-05-29 12:23PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 982 | 1,460 | 59.38% |
| SBUX240607P00065000 | 2024-05-30 9:59AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 608 | 896 | 59.38% |
| SBUX240607P00066000 | 2024-05-28 3:58PM EDT | 66.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 16 | 195 | 73.05% |
| SBUX240607P00067000 | 2024-05-30 11:55AM EDT | 67.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 70 | 577 | 71.68% |
| SBUX240607P00068000 | 2024-05-31 2:03PM EDT | 68.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 809 | 87.21% |
| SBUX240607P00069000 | 2024-05-31 1:46PM EDT | 69.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 11 | 302 | 48.05% |
| SBUX240607P00070000 | 2024-05-31 3:51PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 508 | 43.75% |
| SBUX240607P00071000 | 2024-05-30 2:19PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 224 | 39.84% |
| SBUX240607P00072000 | 2024-05-31 3:08PM EDT | 72.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 4 | 346 | 41.41% |
| SBUX240607P00073000 | 2024-05-31 3:59PM EDT | 73.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 269 | 501 | 33.99% |
| SBUX240607P00074000 | 2024-05-31 3:45PM EDT | 74.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 371 | 608 | 33.59% |
| SBUX240607P00075000 | 2024-05-31 3:50PM EDT | 75.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 333 | 887 | 27.93% |
| SBUX240607P00076000 | 2024-05-31 3:59PM EDT | 76.00 | 0.07 | 0.05 | 0.07 | -0.16 | -69.57% | 310 | 1,134 | 25.10% |
| SBUX240607P00077000 | 2024-05-31 3:49PM EDT | 77.00 | 0.12 | 0.10 | 0.13 | -0.27 | -69.23% | 3,759 | 1,571 | 23.63% |
| SBUX240607P00078000 | 2024-05-31 3:59PM EDT | 78.00 | 0.20 | 0.19 | 0.24 | -0.49 | -71.01% | 2,172 | 1,741 | 22.27% |
| SBUX240607P00079000 | 2024-05-31 3:58PM EDT | 79.00 | 0.44 | 0.40 | 0.46 | -0.73 | -62.39% | 2,328 | 839 | 21.53% |
| SBUX240607P00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.79 | 0.74 | 0.81 | -0.94 | -54.34% | 5,755 | 2,350 | 20.70% |
| SBUX240607P00081000 | 2024-05-31 3:59PM EDT | 81.00 | 1.34 | 1.25 | 1.37 | -1.15 | -46.18% | 313 | 3,174 | 20.85% |
| SBUX240607P00082000 | 2024-05-31 3:55PM EDT | 82.00 | 2.12 | 1.94 | 2.24 | -1.38 | -39.43% | 137 | 103 | 25.34% |
| SBUX240607P00083000 | 2024-05-31 3:26PM EDT | 83.00 | 2.90 | 2.68 | 3.55 | -1.76 | -37.77% | 9 | 56 | 40.72% |
| SBUX240607P00084000 | 2024-05-30 2:55PM EDT | 84.00 | 4.71 | 3.60 | 3.95 | -0.94 | -16.64% | 1 | 42 | 27.44% |
| SBUX240607P00085000 | 2024-05-31 2:45PM EDT | 85.00 | 5.40 | 2.84 | 6.80 | -1.95 | -26.53% | 27 | 24 | 86.82% |
| SBUX240607P00086000 | 2024-05-31 2:42PM EDT | 86.00 | 6.48 | 3.55 | 7.85 | -1.05 | -13.94% | 28 | 8 | 95.17% |
| SBUX240607P00087000 | 2024-05-30 2:05PM EDT | 87.00 | 8.78 | 4.80 | 8.80 | 0.00 | - | 13 | 1 | 100.68% |
| SBUX240607P00088000 | 2024-05-30 3:06PM EDT | 88.00 | 9.75 | 5.70 | 9.45 | 0.00 | - | 2 | 1 | 97.80% |
| SBUX240607P00089000 | 2024-05-31 10:15AM EDT | 89.00 | 9.80 | 6.80 | 10.80 | -0.95 | -8.84% | 1 | 9 | 113.43% |
| SBUX240607P00090000 | 2024-05-24 11:23AM EDT | 90.00 | 11.44 | 7.70 | 11.80 | 0.00 | - | 1 | 2 | 119.43% |
| SBUX240607P00091000 | 2024-05-09 2:24PM EDT | 91.00 | 16.22 | 8.55 | 12.80 | 0.00 | - | 3 | 0 | 125.29% |
| SBUX240607P00092000 | 2024-04-26 9:49AM EDT | 92.00 | 5.99 | 12.65 | 14.90 | 0.00 | - | 1 | 0 | 130.27% |
| SBUX240607P00093000 | 2024-05-24 11:23AM EDT | 93.00 | 14.43 | 10.40 | 15.00 | 0.00 | - | 1 | 1 | 142.14% |
| SBUX240607P00094000 | 2024-05-21 10:32AM EDT | 94.00 | 16.22 | 11.50 | 16.00 | 0.00 | - | 1 | 1 | 147.61% |
| SBUX240607P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.58 | 14.80 | 19.00 | 0.00 | - | - | 0 | 74.80% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 100.00 | 26.70 | 17.60 | 22.00 | 0.00 | - | 1 | 0 | 65.63% |
© 2024 Yahoo. All rights reserved.