Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-05-01 3:36PM EDT | 55.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX240510C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5,978 | 2,736 | 1.56% |
| SBUX240510C00076000 | 2024-05-01 3:59PM EDT | 76.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3,247 | 1,464 | 3.13% |
| SBUX240510C00079000 | 2024-05-01 3:57PM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 519 | 399 | 12.50% |
| SBUX240510C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,906 | 2,158 | 12.50% |
| SBUX240510C00081000 | 2024-05-01 3:56PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 334 | 291 | 12.50% |
| SBUX240510C00082000 | 2024-05-01 3:39PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 525 | 400 | 12.50% |
| SBUX240510C00083000 | 2024-05-01 3:48PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 268 | 230 | 12.50% |
| SBUX240510C00084000 | 2024-05-01 3:39PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 144 | 142 | 25.00% |
| SBUX240510C00085000 | 2024-05-01 3:41PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 275 | 267 | 25.00% |
| SBUX240510C00086000 | 2024-05-01 3:40PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 232 | 25.00% |
| SBUX240510C00087000 | 2024-05-01 3:47PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,120 | 1,238 | 25.00% |
| SBUX240510C00088000 | 2024-05-01 1:40PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 440 | 25.00% |
| SBUX240510C00089000 | 2024-05-01 2:50PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 225 | 370 | 25.00% |
| SBUX240510C00090000 | 2024-05-01 3:20PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 446 | 548 | 25.00% |
| SBUX240510C00091000 | 2024-05-01 3:46PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 220 | 25.00% |
| SBUX240510C00092000 | 2024-05-01 3:45PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 402 | 1,018 | 25.00% |
| SBUX240510C00093000 | 2024-05-01 3:27PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 381 | 25.00% |
| SBUX240510C00094000 | 2024-05-01 3:51PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 398 | 25.00% |
| SBUX240510C00095000 | 2024-05-01 3:33PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 728 | 25.00% |
| SBUX240510C00096000 | 2024-05-01 1:15PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 168 | 25.00% |
| SBUX240510C00097000 | 2024-05-01 1:56PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 270 | 50.00% |
| SBUX240510C00098000 | 2024-05-01 10:33AM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 286 | 50.00% |
| SBUX240510C00099000 | 2024-05-01 10:32AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| SBUX240510C00100000 | 2024-05-01 2:40PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 634 | 50.00% |
| SBUX240510C00101000 | 2024-04-30 3:56PM EDT | 101.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 50.00% |
| SBUX240510C00102000 | 2024-05-01 10:34AM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| SBUX240510C00103000 | 2024-05-01 2:42PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 50.00% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| SBUX240510C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,404 | 2,882 | 12.50% |
| SBUX240510P00074000 | 2024-05-01 3:59PM EDT | 74.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,781 | 1,464 | 1.56% |
| SBUX240510P00075000 | 2024-05-01 3:58PM EDT | 75.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,204 | 799 | 0.00% |
| SBUX240510P00076000 | 2024-05-01 3:59PM EDT | 76.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 800 | 681 | 0.00% |
| SBUX240510P00077000 | 2024-05-01 3:28PM EDT | 77.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 237 | 339 | 0.00% |
| SBUX240510P00078000 | 2024-05-01 3:58PM EDT | 78.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 406 | 880 | 0.00% |
| SBUX240510P00079000 | 2024-05-01 3:28PM EDT | 79.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3,247 | 4,099 | 0.00% |
| SBUX240510P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 468 | 509 | 0.00% |
| SBUX240510P00081000 | 2024-05-01 3:36PM EDT | 81.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 151 | 155 | 0.00% |
| SBUX240510P00082000 | 2024-05-01 3:13PM EDT | 82.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 180 | 69 | 0.00% |
| SBUX240510P00083000 | 2024-05-01 3:59PM EDT | 83.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,669 | 84 | 0.00% |
| SBUX240510P00084000 | 2024-05-01 3:46PM EDT | 84.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,918 | 128 | 0.00% |
| SBUX240510P00085000 | 2024-05-01 3:52PM EDT | 85.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2,160 | 63 | 0.00% |
| SBUX240510P00086000 | 2024-05-01 3:41PM EDT | 86.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1,043 | 35 | 0.00% |
| SBUX240510P00087000 | 2024-05-01 3:44PM EDT | 87.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 759 | 39 | 0.00% |
| SBUX240510P00088000 | 2024-05-01 3:57PM EDT | 88.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2,213 | 142 | 0.00% |
| SBUX240510P00089000 | 2024-05-01 3:44PM EDT | 89.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 913 | 24 | 0.00% |
| SBUX240510P00090000 | 2024-05-01 3:20PM EDT | 90.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 714 | 7 | 0.00% |
| SBUX240510P00091000 | 2024-04-30 12:08PM EDT | 91.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX240510P00092000 | 2024-05-01 3:19PM EDT | 92.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 332 | 52 | 0.00% |
| SBUX240510P00093000 | 2024-05-01 3:20PM EDT | 93.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 38 | 6 | 0.00% |
| SBUX240510P00094000 | 2024-05-01 3:58PM EDT | 94.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 34 | 7 | 0.00% |
| SBUX240510P00095000 | 2024-05-01 3:16PM EDT | 95.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 191 | 6 | 0.00% |
| SBUX240510P00096000 | 2024-05-01 12:07PM EDT | 96.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240510P00100000 | 2024-05-01 3:40PM EDT | 100.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.