Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531C00060000 | 2024-05-01 11:40AM EDT | 60.00 | 14.55 | 11.35 | 15.20 | 0.00 | - | 50 | 38 | 91.65% |
| SBUX240531C00079000 | 2024-05-03 3:58PM EDT | 79.00 | 0.20 | 0.15 | 0.23 | -0.15 | -42.86% | 180 | 166 | 22.17% |
| SBUX240531C00080000 | 2024-05-03 3:47PM EDT | 80.00 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 452 | 1,163 | 22.90% |
| SBUX240531C00082000 | 2024-05-02 11:16AM EDT | 82.00 | 0.26 | 0.08 | 0.13 | +0.14 | +116.67% | 10 | 168 | 25.93% |
| SBUX240531C00083000 | 2024-05-03 1:59PM EDT | 83.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 8 | 179 | 27.64% |
| SBUX240531C00084000 | 2024-05-03 9:30AM EDT | 84.00 | 0.12 | 0.03 | 0.09 | +0.03 | +33.33% | 1 | 157 | 28.03% |
| SBUX240531C00085000 | 2024-05-03 3:34PM EDT | 85.00 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 22 | 336 | 29.98% |
| SBUX240531C00086000 | 2024-05-03 11:55AM EDT | 86.00 | 0.10 | 0.07 | 0.10 | -0.17 | -62.96% | 3 | 36 | 32.42% |
| SBUX240531C00087000 | 2024-05-01 12:54PM EDT | 87.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 38 | 105 | 52.64% |
| SBUX240531C00088000 | 2024-05-02 1:47PM EDT | 88.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 5 | 490 | 34.77% |
| SBUX240531C00089000 | 2024-05-03 10:37AM EDT | 89.00 | 0.08 | 0.00 | 0.20 | -0.01 | -11.11% | 10 | 129 | 43.12% |
| SBUX240531C00090000 | 2024-05-03 1:03PM EDT | 90.00 | 0.06 | 0.06 | 0.15 | 0.00 | - | 60 | 262 | 42.58% |
| SBUX240531C00091000 | 2024-05-01 12:55PM EDT | 91.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 1 | 77 | 61.72% |
| SBUX240531C00092000 | 2024-05-01 11:45AM EDT | 92.00 | 0.04 | 0.01 | 0.54 | 0.00 | - | 8 | 32 | 51.95% |
| SBUX240531C00093000 | 2024-05-03 9:58AM EDT | 93.00 | 0.26 | 0.01 | 0.26 | +0.20 | +333.33% | 1 | 100 | 53.17% |
| SBUX240531C00094000 | 2024-05-02 1:47PM EDT | 94.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | 4 | 164 | 76.51% |
| SBUX240531C00095000 | 2024-05-03 3:16PM EDT | 95.00 | 0.06 | 0.03 | 0.21 | +0.01 | +20.00% | 14 | 85 | 54.49% |
| SBUX240531C00096000 | 2024-05-02 9:55AM EDT | 96.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 12 | 61 | 71.63% |
| SBUX240531C00097000 | 2024-04-30 9:48AM EDT | 97.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 6 | 31 | 70.02% |
| SBUX240531C00098000 | 2024-05-01 2:48PM EDT | 98.00 | 0.05 | 0.00 | 2.02 | 0.00 | - | 168 | 204 | 84.89% |
| SBUX240531C00099000 | 2024-04-30 12:18PM EDT | 99.00 | 0.52 | 0.00 | 2.16 | 0.00 | - | 1 | 22 | 88.53% |
| SBUX240531C00100000 | 2024-05-03 2:15PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | -0.16 | -84.21% | 105 | 522 | 46.88% |
| SBUX240531C00105000 | 2024-05-03 11:48AM EDT | 105.00 | 0.03 | 0.00 | 1.33 | -1.25 | -97.66% | 28 | 20 | 88.67% |
| SBUX240531C00110000 | 2024-05-03 11:51AM EDT | 110.00 | 0.13 | 0.00 | 0.25 | -0.12 | -48.00% | 2 | 27 | 71.29% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531P00065000 | 2024-05-03 3:56PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 68 | 166 | 27.93% |
| SBUX240531P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.59 | 0.61 | 0.67 | +0.24 | +68.57% | 92 | 326 | 23.00% |
| SBUX240531P00074000 | 2024-05-03 3:46PM EDT | 74.00 | 2.28 | 1.66 | 2.38 | +0.88 | +62.86% | 70 | 142 | 23.41% |
| SBUX240531P00075000 | 2024-05-03 3:34PM EDT | 75.00 | 3.00 | 1.75 | 3.05 | +1.15 | +62.16% | 102 | 272 | 23.98% |
| SBUX240531P00076000 | 2024-05-03 12:48PM EDT | 76.00 | 3.38 | 3.20 | 4.20 | +0.82 | +32.03% | 20 | 27 | 30.27% |
| SBUX240531P00077000 | 2024-05-03 3:53PM EDT | 77.00 | 4.40 | 4.05 | 5.75 | +1.23 | +38.80% | 13 | 83 | 41.80% |
| SBUX240531P00078000 | 2024-05-03 2:17PM EDT | 78.00 | 5.20 | 4.55 | 5.90 | +1.04 | +25.00% | 7 | 60 | 33.59% |
| SBUX240531P00079000 | 2024-05-03 12:24PM EDT | 79.00 | 5.88 | 5.20 | 7.75 | +0.97 | +19.76% | 4 | 80 | 49.56% |
| SBUX240531P00080000 | 2024-05-03 2:07PM EDT | 80.00 | 7.14 | 5.70 | 8.60 | +1.47 | +25.93% | 24 | 125 | 51.00% |
| SBUX240531P00081000 | 2024-05-02 3:23PM EDT | 81.00 | 7.06 | 6.35 | 9.50 | +0.46 | +6.97% | 4 | 86 | 52.91% |
| SBUX240531P00082000 | 2024-05-03 3:07PM EDT | 82.00 | 9.00 | 7.35 | 10.65 | +1.06 | +13.35% | 8 | 84 | 58.45% |
| SBUX240531P00083000 | 2024-05-03 12:16PM EDT | 83.00 | 9.04 | 9.05 | 12.20 | +0.21 | +2.38% | 2 | 117 | 69.82% |
| SBUX240531P00084000 | 2024-05-03 12:16PM EDT | 84.00 | 10.82 | 9.80 | 13.25 | +1.42 | +15.11% | 2 | 35 | 73.76% |
| SBUX240531P00085000 | 2024-05-03 10:25AM EDT | 85.00 | 11.04 | 10.45 | 14.25 | +0.39 | +3.66% | 1 | 80 | 76.90% |
| SBUX240531P00086000 | 2024-05-02 1:06PM EDT | 86.00 | 12.07 | 11.85 | 15.15 | 0.00 | - | 39 | 71 | 78.42% |
| SBUX240531P00087000 | 2024-05-02 3:22PM EDT | 87.00 | 12.39 | 13.20 | 16.40 | 0.00 | - | 13 | 822 | 58.06% |
| SBUX240531P00088000 | 2024-05-03 3:27PM EDT | 88.00 | 15.05 | 13.70 | 17.15 | +1.27 | +9.22% | 5 | 88 | 51.90% |
| SBUX240531P00089000 | 2024-05-01 12:12PM EDT | 89.00 | 15.77 | 14.45 | 18.25 | 0.00 | - | 11 | 26 | 52.05% |
| SBUX240531P00090000 | 2024-05-03 3:54PM EDT | 90.00 | 15.50 | 16.95 | 19.25 | -1.05 | -6.34% | 3 | 49 | 71.44% |
| SBUX240531P00092000 | 2024-05-02 12:47PM EDT | 92.00 | 18.09 | 17.35 | 21.20 | 0.00 | - | 2 | 3 | 55.96% |
| SBUX240531P00095000 | 2024-05-03 12:13PM EDT | 95.00 | 21.72 | 20.30 | 24.20 | +1.52 | +7.52% | 5 | 22 | 60.79% |
| SBUX240531P00096000 | 2024-04-19 12:07PM EDT | 96.00 | 9.50 | 21.30 | 25.20 | 0.00 | - | 1 | 1 | 62.60% |
© 2024 Yahoo. All rights reserved.