Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 16,771 | 0 | 3.13% |
| SBUX240503C00076000 | 2024-05-01 3:59PM EDT | 76.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19,053 | 0 | 6.25% |
| SBUX240503C00078000 | 2024-05-01 3:59PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,352 | 0 | 12.50% |
| SBUX240503C00079000 | 2024-05-01 3:59PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,072 | 0 | 25.00% |
| SBUX240503C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11,957 | 0 | 25.00% |
| SBUX240503C00081000 | 2024-05-01 3:22PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,506 | 0 | 25.00% |
| SBUX240503C00082000 | 2024-05-01 3:58PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,349 | 0 | 25.00% |
| SBUX240503C00083000 | 2024-05-01 3:26PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 25.00% |
| SBUX240503C00084000 | 2024-05-01 2:52PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
| SBUX240503C00085000 | 2024-05-01 3:58PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 50.00% |
| SBUX240503C00086000 | 2024-05-01 3:31PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| SBUX240503C00087000 | 2024-05-01 2:25PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 50.00% |
| SBUX240503C00088000 | 2024-05-01 3:49PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 50.00% |
| SBUX240503C00089000 | 2024-05-01 3:53PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| SBUX240503C00090000 | 2024-05-01 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 50.00% |
| SBUX240503C00091000 | 2024-05-01 3:50PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| SBUX240503C00092000 | 2024-05-01 3:53PM EDT | 92.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 419 | 0 | 109.38% |
| SBUX240503C00093000 | 2024-05-01 3:48PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 50.00% |
| SBUX240503C00094000 | 2024-05-01 3:29PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| SBUX240503C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 50.00% |
| SBUX240503C00096000 | 2024-05-01 3:50PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 50.00% |
| SBUX240503C00097000 | 2024-05-01 3:21PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| SBUX240503C00098000 | 2024-05-01 3:47PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| SBUX240503C00099000 | 2024-05-01 3:29PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| SBUX240503C00100000 | 2024-05-01 3:42PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| SBUX240503C00101000 | 2024-05-01 3:13PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| SBUX240503C00102000 | 2024-05-01 1:42PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| SBUX240503C00103000 | 2024-05-01 2:47PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SBUX240503C00104000 | 2024-05-01 9:30AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SBUX240503C00105000 | 2024-05-01 3:08PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| SBUX240503C00106000 | 2024-04-30 3:58PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| SBUX240503C00107000 | 2024-04-30 3:39PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| SBUX240503C00108000 | 2024-05-01 9:32AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240503C00109000 | 2024-04-29 12:28PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240503C00110000 | 2024-05-01 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SBUX240503C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-05-01 2:22PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| SBUX240503P00060000 | 2024-05-01 2:21PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| SBUX240503P00065000 | 2024-05-01 3:45PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| SBUX240503P00067000 | 2024-05-01 3:04PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 25.00% |
| SBUX240503P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,828 | 0 | 25.00% |
| SBUX240503P00069000 | 2024-05-01 3:59PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,764 | 0 | 25.00% |
| SBUX240503P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9,451 | 0 | 25.00% |
| SBUX240503P00071000 | 2024-05-01 3:59PM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 12.50% |
| SBUX240503P00072000 | 2024-05-01 3:59PM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10,226 | 0 | 12.50% |
| SBUX240503P00073000 | 2024-05-01 3:59PM EDT | 73.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9,598 | 0 | 6.25% |
| SBUX240503P00074000 | 2024-05-01 3:59PM EDT | 74.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9,651 | 0 | 3.13% |
| SBUX240503P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10,035 | 0 | 0.00% |
| SBUX240503P00076000 | 2024-05-01 3:59PM EDT | 76.00 | 1.72 | 1.49 | 1.58 | 0.00 | - | 2,539 | 615 | 17.19% |
| SBUX240503P00077000 | 2024-05-01 3:59PM EDT | 77.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2,849 | 0 | 0.00% |
| SBUX240503P00078000 | 2024-05-01 3:59PM EDT | 78.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 0.00% |
| SBUX240503P00079000 | 2024-05-01 3:57PM EDT | 79.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| SBUX240503P00080000 | 2024-05-01 3:59PM EDT | 80.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
| SBUX240503P00081000 | 2024-05-01 3:52PM EDT | 81.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 0.00% |
| SBUX240503P00082000 | 2024-05-01 3:58PM EDT | 82.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5,557 | 0 | 0.00% |
| SBUX240503P00083000 | 2024-05-01 3:54PM EDT | 83.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4,233 | 0 | 0.00% |
| SBUX240503P00084000 | 2024-05-01 3:41PM EDT | 84.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6,506 | 0 | 0.00% |
| SBUX240503P00085000 | 2024-05-01 3:59PM EDT | 85.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6,815 | 0 | 0.00% |
| SBUX240503P00086000 | 2024-05-01 3:52PM EDT | 86.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 3,722 | 0 | 0.00% |
| SBUX240503P00087000 | 2024-05-01 3:59PM EDT | 87.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8,914 | 0 | 0.00% |
| SBUX240503P00088000 | 2024-05-01 3:50PM EDT | 88.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 15,735 | 0 | 0.00% |
| SBUX240503P00089000 | 2024-05-01 3:54PM EDT | 89.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4,460 | 0 | 0.00% |
| SBUX240503P00090000 | 2024-05-01 3:50PM EDT | 90.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 3,139 | 0 | 0.00% |
| SBUX240503P00091000 | 2024-05-01 3:50PM EDT | 91.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1,466 | 0 | 0.00% |
| SBUX240503P00092000 | 2024-05-01 3:50PM EDT | 92.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 15,251 | 0 | 0.00% |
| SBUX240503P00093000 | 2024-05-01 3:50PM EDT | 93.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SBUX240503P00094000 | 2024-05-01 3:58PM EDT | 94.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SBUX240503P00095000 | 2024-05-01 3:50PM EDT | 95.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| SBUX240503P00096000 | 2024-05-01 3:50PM EDT | 96.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| SBUX240503P00097000 | 2024-05-01 3:50PM EDT | 97.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| SBUX240503P00098000 | 2024-05-01 3:40PM EDT | 98.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240503P00099000 | 2024-05-01 3:40PM EDT | 99.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240503P00100000 | 2024-05-01 3:39PM EDT | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX240503P00101000 | 2024-05-01 3:54PM EDT | 101.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.