Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-05-02 9:30AM EDT | 60.00 | 15.05 | 13.05 | 16.60 | +1.60 | +11.90% | 2 | 7 | 118.31% |
| SBUX240517C00065000 | 2024-05-01 12:43PM EDT | 65.00 | 8.77 | 8.00 | 11.55 | 0.00 | - | 3 | 25 | 87.99% |
| SBUX240517C00070000 | 2024-05-02 3:30PM EDT | 70.00 | 5.28 | 3.95 | 5.85 | +0.23 | +4.55% | 175 | 141 | 44.63% |
| SBUX240517C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 1.19 | 1.14 | 1.20 | -0.24 | -16.78% | 5,857 | 3,099 | 19.73% |
| SBUX240517C00080000 | 2024-05-02 3:59PM EDT | 80.00 | 0.11 | 0.11 | 0.13 | -0.11 | -50.00% | 1,862 | 2,298 | 22.22% |
| SBUX240517C00082000 | 2024-05-02 3:50PM EDT | 82.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 229 | 232 | 26.17% |
| SBUX240517C00083000 | 2024-05-02 11:13AM EDT | 83.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 200 | 48 | 29.59% |
| SBUX240517C00084000 | 2024-05-02 10:29AM EDT | 84.00 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 4 | 68 | 30.18% |
| SBUX240517C00085000 | 2024-05-02 3:26PM EDT | 85.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 92 | 2,021 | 31.84% |
| SBUX240517C00086000 | 2024-05-02 12:40PM EDT | 86.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 92 | 313 | 34.18% |
| SBUX240517C00087000 | 2024-05-02 3:04PM EDT | 87.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 119 | 383 | 37.50% |
| SBUX240517C00088000 | 2024-05-02 3:30PM EDT | 88.00 | 0.05 | 0.02 | 0.09 | +0.03 | +150.00% | 686 | 1,210 | 41.60% |
| SBUX240517C00089000 | 2024-05-02 3:58PM EDT | 89.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 25 | 1,382 | 38.67% |
| SBUX240517C00090000 | 2024-05-02 3:56PM EDT | 90.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 219 | 20,892 | 42.19% |
| SBUX240517C00091000 | 2024-05-02 3:44PM EDT | 91.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 2,472 | 42.97% |
| SBUX240517C00092000 | 2024-05-02 2:44PM EDT | 92.00 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 121 | 3,038 | 53.32% |
| SBUX240517C00093000 | 2024-05-02 3:18PM EDT | 93.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 63 | 1,461 | 45.31% |
| SBUX240517C00094000 | 2024-05-02 10:57AM EDT | 94.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 218 | 51.76% |
| SBUX240517C00095000 | 2024-05-02 3:25PM EDT | 95.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 263 | 8,928 | 50.00% |
| SBUX240517C00096000 | 2024-05-02 3:30PM EDT | 96.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 1,672 | 52.73% |
| SBUX240517C00097000 | 2024-05-02 12:48PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 1,163 | 52.73% |
| SBUX240517C00098000 | 2024-05-02 12:48PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 8 | 3,001 | 50.00% |
| SBUX240517C00099000 | 2024-05-01 9:34AM EDT | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,509 | 51.56% |
| SBUX240517C00100000 | 2024-05-02 3:00PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 393 | 6,750 | 53.13% |
| SBUX240517C00105000 | 2024-05-02 3:44PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 52 | 2,429 | 60.94% |
| SBUX240517C00110000 | 2024-05-02 2:15PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 522 | 62.50% |
| SBUX240517C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 412 | 82.81% |
| SBUX240517C00120000 | 2024-04-30 3:16PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 173 | 75.00% |
| SBUX240517C00125000 | 2024-03-01 11:21AM EDT | 125.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 108.20% |
| SBUX240517C00130000 | 2024-03-20 10:46AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.77% |
| SBUX240517C00135000 | 2024-04-10 2:08PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 90.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SBUX240517P00050000 | 2024-05-01 12:14PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 77.34% |
| SBUX240517P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 56.25% |
| SBUX240517P00060000 | 2024-05-02 3:26PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 131 | 1,363 | 51.17% |
| SBUX240517P00065000 | 2024-05-02 3:50PM EDT | 65.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 102 | 483 | 35.94% |
| SBUX240517P00070000 | 2024-05-02 3:59PM EDT | 70.00 | 0.18 | 0.16 | 0.25 | -0.20 | -52.63% | 857 | 2,182 | 27.74% |
| SBUX240517P00075000 | 2024-05-02 3:55PM EDT | 75.00 | 1.85 | 1.45 | 1.56 | -0.06 | -3.14% | 635 | 2,810 | 24.37% |
| SBUX240517P00076000 | 2024-05-02 3:07PM EDT | 76.00 | 2.30 | 2.08 | 2.18 | -0.11 | -4.56% | 37 | 1,752 | 25.20% |
| SBUX240517P00077000 | 2024-05-02 3:46PM EDT | 77.00 | 2.90 | 2.55 | 2.96 | -0.45 | -13.43% | 101 | 197 | 27.30% |
| SBUX240517P00078000 | 2024-05-02 3:55PM EDT | 78.00 | 4.15 | 3.65 | 3.80 | -0.05 | -1.19% | 184 | 2,041 | 29.44% |
| SBUX240517P00079000 | 2024-05-02 3:55PM EDT | 79.00 | 4.82 | 3.95 | 4.80 | -0.16 | -3.21% | 24 | 122 | 34.08% |
| SBUX240517P00080000 | 2024-05-02 3:47PM EDT | 80.00 | 5.67 | 5.45 | 5.75 | +0.02 | +0.35% | 480 | 10,503 | 37.35% |
| SBUX240517P00081000 | 2024-05-02 2:27PM EDT | 81.00 | 6.97 | 5.80 | 7.60 | -1.28 | -15.52% | 91 | 119 | 58.79% |
| SBUX240517P00082000 | 2024-05-02 3:08PM EDT | 82.00 | 7.70 | 5.85 | 9.40 | -0.05 | -0.65% | 18 | 622 | 78.03% |
| SBUX240517P00083000 | 2024-05-02 12:53PM EDT | 83.00 | 8.91 | 7.65 | 9.95 | -0.01 | -0.11% | 24 | 352 | 50.29% |
| SBUX240517P00084000 | 2024-05-02 3:38PM EDT | 84.00 | 9.52 | 7.90 | 9.85 | -0.73 | -7.12% | 31 | 2,262 | 55.23% |
| SBUX240517P00085000 | 2024-05-02 3:58PM EDT | 85.00 | 10.70 | 10.35 | 11.40 | 0.00 | - | 173 | 6,520 | 59.42% |
| SBUX240517P00086000 | 2024-05-02 12:47PM EDT | 86.00 | 11.50 | 9.65 | 11.85 | -0.47 | -3.93% | 2 | 249 | 62.26% |
| SBUX240517P00087000 | 2024-05-02 3:36PM EDT | 87.00 | 12.52 | 11.55 | 12.75 | -1.38 | -9.93% | 20 | 317 | 62.89% |
| SBUX240517P00088000 | 2024-05-02 3:36PM EDT | 88.00 | 13.52 | 13.20 | 13.80 | -0.45 | -3.22% | 19 | 684 | 58.15% |
| SBUX240517P00089000 | 2024-05-02 2:55PM EDT | 89.00 | 14.10 | 13.40 | 16.25 | -0.90 | -6.00% | 4 | 466 | 71.39% |
| SBUX240517P00090000 | 2024-05-02 3:17PM EDT | 90.00 | 15.59 | 15.25 | 17.50 | -0.11 | -0.70% | 10,177 | 13,900 | 88.82% |
| SBUX240517P00091000 | 2024-05-01 3:35PM EDT | 91.00 | 17.53 | 14.60 | 17.50 | 0.00 | - | 18 | 116 | 95.12% |
| SBUX240517P00092000 | 2024-05-01 10:00AM EDT | 92.00 | 17.08 | 15.55 | 19.50 | 0.00 | - | 7 | 25 | 70.41% |
| SBUX240517P00093000 | 2024-05-02 9:33AM EDT | 93.00 | 20.44 | 16.55 | 20.45 | +0.35 | +1.74% | 1 | 2 | 72.07% |
| SBUX240517P00094000 | 2024-05-01 11:12AM EDT | 94.00 | 20.80 | 17.65 | 21.05 | 0.00 | - | 2 | 37 | 67.87% |
| SBUX240517P00095000 | 2024-05-02 3:32PM EDT | 95.00 | 20.32 | 18.85 | 21.65 | -0.58 | -2.78% | 14 | 3,153 | 64.45% |
| SBUX240517P00100000 | 2024-05-01 12:26PM EDT | 100.00 | 26.78 | 23.50 | 27.45 | 0.00 | - | 9 | 236 | 88.28% |
| SBUX240517P00105000 | 2024-05-01 10:34AM EDT | 105.00 | 30.67 | 28.50 | 32.45 | 0.00 | - | 3 | 46 | 99.32% |
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 110.00 | 23.80 | 33.50 | 37.40 | 0.00 | - | 50 | 0 | 108.30% |
| SBUX240517P00115000 | 2024-04-15 1:12PM EDT | 115.00 | 29.25 | 38.45 | 42.40 | 0.00 | - | 40 | 0 | 116.31% |
| SBUX240517P00120000 | 2024-03-12 12:47PM EDT | 120.00 | 27.79 | 32.20 | 35.80 | 0.00 | - | - | 0 | 0.00% |
| SBUX240517P00125000 | 2024-03-27 9:44AM EDT | 125.00 | 33.32 | 35.55 | 39.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.