Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920C00040000 | 2024-08-05 9:41AM EDT | 40.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240920C00050000 | 2024-09-05 10:11AM EDT | 50.00 | 42.75 | 44.85 | 48.05 | 0.00 | - | 1 | 1 | 896.88% |
| SBUX240920C00055000 | 2024-09-11 12:56PM EDT | 55.00 | 41.05 | 39.85 | 43.20 | 0.00 | - | 8 | 8 | 812.50% |
| SBUX240920C00060000 | 2024-09-13 11:35AM EDT | 60.00 | 38.63 | 35.65 | 38.10 | 0.00 | - | 1 | 4 | 694.53% |
| SBUX240920C00065000 | 2024-08-29 3:32PM EDT | 65.00 | 30.18 | 30.65 | 33.05 | 0.00 | - | 1 | 3 | 593.75% |
| SBUX240920C00070000 | 2024-09-18 2:47PM EDT | 70.00 | 26.55 | 25.65 | 28.15 | 0.00 | - | 1 | 143 | 50.00% |
| SBUX240920C00075000 | 2024-09-19 3:22PM EDT | 75.00 | 22.16 | 20.00 | 23.20 | +0.71 | +3.31% | 15 | 4,393 | 439.06% |
| SBUX240920C00079000 | 2024-09-12 12:32PM EDT | 79.00 | 17.60 | 16.00 | 18.45 | -2.01 | -10.25% | 3 | 4 | 290.23% |
| SBUX240920C00080000 | 2024-09-19 3:48PM EDT | 80.00 | 16.73 | 16.05 | 17.50 | +0.58 | +3.59% | 99 | 15,674 | 282.81% |
| SBUX240920C00081000 | 2024-09-17 12:27PM EDT | 81.00 | 14.68 | 15.50 | 17.70 | 0.00 | - | 1 | 7 | 280.66% |
| SBUX240920C00084000 | 2024-09-03 11:03AM EDT | 84.00 | 10.75 | 12.00 | 13.10 | 0.00 | - | 1 | 31 | 173.05% |
| SBUX240920C00085000 | 2024-09-19 3:36PM EDT | 85.00 | 11.55 | 11.20 | 13.10 | +0.37 | +3.31% | 97 | 7,656 | 169.73% |
| SBUX240920C00086000 | 2024-09-03 12:12PM EDT | 86.00 | 8.32 | 9.00 | 12.40 | 0.00 | - | 1 | 6 | 275.20% |
| SBUX240920C00087000 | 2024-09-16 3:54PM EDT | 87.00 | 9.65 | 8.85 | 10.95 | 0.00 | - | 3 | 7 | 50.00% |
| SBUX240920C00088000 | 2024-09-19 9:35AM EDT | 88.00 | 10.25 | 7.90 | 9.50 | +1.80 | +21.30% | 1 | 139 | 171.48% |
| SBUX240920C00089000 | 2024-09-19 9:35AM EDT | 89.00 | 8.30 | 6.95 | 9.95 | +0.60 | +7.79% | 2 | 41 | 153.03% |
| SBUX240920C00090000 | 2024-09-19 3:51PM EDT | 90.00 | 6.70 | 6.75 | 7.25 | +0.60 | +9.84% | 691 | 11,358 | 88.28% |
| SBUX240920C00091000 | 2024-09-19 1:52PM EDT | 91.00 | 6.35 | 4.90 | 6.75 | +0.65 | +11.40% | 6 | 147 | 147.46% |
| SBUX240920C00092000 | 2024-09-19 11:14AM EDT | 92.00 | 5.15 | 4.80 | 5.10 | +0.45 | +9.57% | 19 | 1,734 | 57.81% |
| SBUX240920C00093000 | 2024-09-19 3:10PM EDT | 93.00 | 3.61 | 2.98 | 4.65 | -0.34 | -8.61% | 71 | 716 | 109.18% |
| SBUX240920C00094000 | 2024-09-19 3:21PM EDT | 94.00 | 2.45 | 2.78 | 3.30 | +0.14 | +6.06% | 34 | 1,900 | 70.12% |
| SBUX240920C00095000 | 2024-09-19 3:58PM EDT | 95.00 | 2.05 | 1.96 | 2.15 | +0.24 | +13.26% | 271 | 18,949 | 44.82% |
| SBUX240920C00096000 | 2024-09-19 3:42PM EDT | 96.00 | 0.81 | 0.93 | 1.24 | -0.04 | -4.71% | 218 | 838 | 34.77% |
| SBUX240920C00097000 | 2024-09-19 3:59PM EDT | 97.00 | 0.50 | 0.21 | 0.74 | +0.08 | +19.05% | 803 | 1,329 | 38.97% |
| SBUX240920C00098000 | 2024-09-19 3:54PM EDT | 98.00 | 0.15 | 0.14 | 0.19 | -0.04 | -21.05% | 1,631 | 5,178 | 28.61% |
| SBUX240920C00099000 | 2024-09-19 3:51PM EDT | 99.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 7,144 | 6,941 | 28.52% |
| SBUX240920C00100000 | 2024-09-19 3:58PM EDT | 100.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3,592 | 17,669 | 38.28% |
| SBUX240920C00101000 | 2024-09-19 3:39PM EDT | 101.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 225 | 2,158 | 43.36% |
| SBUX240920C00102000 | 2024-09-19 3:09PM EDT | 102.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 378 | 640 | 51.56% |
| SBUX240920C00103000 | 2024-09-19 2:10PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 220 | 632 | 50.78% |
| SBUX240920C00104000 | 2024-09-17 10:36AM EDT | 104.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 2,344 | 60.94% |
| SBUX240920C00105000 | 2024-09-19 3:38PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 3,814 | 59.38% |
| SBUX240920C00106000 | 2024-09-18 1:40PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 312 | 65.63% |
| SBUX240920C00110000 | 2024-09-19 3:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 9,689 | 90.63% |
| SBUX240920C00115000 | 2024-09-17 3:59PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,742 | 139.06% |
| SBUX240920C00120000 | 2024-09-18 2:09PM EDT | 120.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 27 | 1,033 | 179.69% |
| SBUX240920C00125000 | 2024-09-16 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 201 | 703 | 220.31% |
| SBUX240920C00130000 | 2024-09-13 10:43AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 995 | 187.50% |
| SBUX240920C00135000 | 2024-09-13 10:17AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 647 | 234.38% |
| SBUX240920C00140000 | 2024-09-18 11:35AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 931 | 246.88% |
| SBUX240920C00145000 | 2024-09-19 10:21AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,418 | 268.75% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00040000 | 2024-09-03 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 223 | 550.00% |
| SBUX240920P00045000 | 2024-09-16 10:49AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 556.25% |
| SBUX240920P00050000 | 2024-09-13 2:49PM EDT | 50.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 950 | 412.50% |
| SBUX240920P00055000 | 2024-08-27 11:38AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,947 | 362.50% |
| SBUX240920P00060000 | 2024-09-12 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,781 | 306.25% |
| SBUX240920P00065000 | 2024-09-19 9:53AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,831 | 262.50% |
| SBUX240920P00070000 | 2024-09-19 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,089 | 212.50% |
| SBUX240920P00075000 | 2024-09-19 1:18PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,305 | 175.00% |
| SBUX240920P00079000 | 2024-09-16 12:20PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 257 | 137.50% |
| SBUX240920P00080000 | 2024-09-17 3:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,191 | 131.25% |
| SBUX240920P00081000 | 2024-09-16 12:28PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 725 | 125.00% |
| SBUX240920P00082000 | 2024-09-18 9:36AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 646 | 115.63% |
| SBUX240920P00083000 | 2024-09-17 10:40AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 91 | 106.25% |
| SBUX240920P00084000 | 2024-09-19 9:32AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 117 | 100.00% |
| SBUX240920P00085000 | 2024-09-19 2:22PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 16,646 | 93.75% |
| SBUX240920P00086000 | 2024-09-18 11:48AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 884 | 84.38% |
| SBUX240920P00087000 | 2024-09-19 3:31PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 675 | 78.13% |
| SBUX240920P00088000 | 2024-09-18 12:32PM EDT | 88.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 16 | 746 | 114.06% |
| SBUX240920P00089000 | 2024-09-19 3:31PM EDT | 89.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 40 | 1,126 | 89.45% |
| SBUX240920P00090000 | 2024-09-19 3:31PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 15,296 | 56.25% |
| SBUX240920P00091000 | 2024-09-19 3:36PM EDT | 91.00 | 0.02 | 0.00 | 0.51 | -0.04 | -66.67% | 33 | 887 | 97.85% |
| SBUX240920P00092000 | 2024-09-19 3:54PM EDT | 92.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 509 | 5,490 | 49.22% |
| SBUX240920P00093000 | 2024-09-19 3:47PM EDT | 93.00 | 0.01 | 0.01 | 0.15 | -0.06 | -85.71% | 64 | 3,883 | 52.93% |
| SBUX240920P00094000 | 2024-09-19 3:10PM EDT | 94.00 | 0.05 | 0.02 | 0.03 | -0.12 | -70.59% | 126 | 2,600 | 33.99% |
| SBUX240920P00095000 | 2024-09-19 3:58PM EDT | 95.00 | 0.08 | 0.06 | 0.08 | -0.26 | -76.47% | 741 | 9,146 | 30.66% |
| SBUX240920P00096000 | 2024-09-19 3:58PM EDT | 96.00 | 0.22 | 0.17 | 0.23 | -0.45 | -67.16% | 1,013 | 1,673 | 28.32% |
| SBUX240920P00097000 | 2024-09-19 3:39PM EDT | 97.00 | 0.62 | 0.51 | 0.75 | -0.59 | -48.76% | 616 | 824 | 34.57% |
| SBUX240920P00098000 | 2024-09-19 3:55PM EDT | 98.00 | 1.30 | 1.16 | 1.62 | -0.72 | -35.64% | 653 | 2,285 | 47.85% |
| SBUX240920P00099000 | 2024-09-19 3:59PM EDT | 99.00 | 2.08 | 1.86 | 2.52 | -1.02 | -32.90% | 141 | 285 | 58.01% |
| SBUX240920P00100000 | 2024-09-19 3:40PM EDT | 100.00 | 3.65 | 3.00 | 3.30 | -0.35 | -8.75% | 320 | 1,064 | 55.27% |
| SBUX240920P00101000 | 2024-09-19 11:37AM EDT | 101.00 | 4.19 | 3.95 | 5.90 | +0.34 | +8.83% | 124 | 142 | 112.40% |
| SBUX240920P00102000 | 2024-09-19 3:32PM EDT | 102.00 | 5.55 | 4.70 | 7.00 | -0.39 | -6.57% | 14 | 7 | 121.48% |
| SBUX240920P00103000 | 2024-09-19 11:31AM EDT | 103.00 | 6.30 | 5.55 | 7.20 | -0.05 | -0.79% | 7 | 1 | 96.29% |
| SBUX240920P00104000 | 2024-09-19 9:31AM EDT | 104.00 | 6.75 | 5.30 | 9.00 | -0.50 | -6.90% | 10 | 0 | 73.44% |
| SBUX240920P00105000 | 2024-09-18 1:01PM EDT | 105.00 | 7.80 | 6.35 | 10.10 | 0.00 | - | 1 | 2 | 97.27% |
| SBUX240920P00106000 | 2024-09-19 10:08AM EDT | 106.00 | 8.00 | 8.95 | 10.20 | +0.55 | +7.38% | 4 | 0 | 147.66% |
| SBUX240920P00109000 | 2024-09-19 3:20PM EDT | 109.00 | 12.40 | 11.70 | 13.20 | +2.05 | +19.81% | 2 | 2 | 164.65% |
| SBUX240920P00110000 | 2024-09-19 10:27AM EDT | 110.00 | 12.50 | 12.50 | 14.15 | -0.65 | -4.94% | 8 | 3 | 157.03% |
| SBUX240920P00115000 | 2024-09-19 10:08AM EDT | 115.00 | 17.00 | 17.00 | 19.20 | -2.60 | -13.27% | 2 | 1 | 50.00% |
| SBUX240920P00120000 | 2024-09-19 3:20PM EDT | 120.00 | 23.40 | 21.95 | 24.20 | +0.90 | +4.00% | 2 | 1 | 342.77% |
| SBUX240920P00125000 | 2024-09-16 9:39AM EDT | 125.00 | 28.06 | 27.75 | 29.15 | 0.00 | - | 1 | 0 | 294.92% |
| SBUX240920P00130000 | 2024-09-13 3:06PM EDT | 130.00 | 30.95 | 32.50 | 34.75 | 0.00 | - | - | - | 358.01% |
| SBUX240920P00145000 | 2024-08-05 3:49PM EDT | 145.00 | 71.95 | 50.80 | 54.60 | 0.00 | - | - | 0 | 814.45% |
© 2024 Yahoo. All rights reserved.