Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240614C00065000 | 2024-05-13 10:21AM EDT | 65.00 | 11.50 | 10.10 | 12.55 | 0.00 | - | 1 | 0 | 68.56% |
| SBUX240614C00066000 | 2024-05-08 12:02PM EDT | 66.00 | 8.15 | 10.10 | 12.20 | 0.00 | - | 2 | 0 | 81.20% |
| SBUX240614C00068000 | 2024-05-17 10:15AM EDT | 68.00 | 8.00 | 8.35 | 9.70 | 0.00 | - | 1 | 1 | 58.98% |
| SBUX240614C00070000 | 2024-05-20 10:58AM EDT | 70.00 | 8.60 | 6.25 | 7.35 | 0.00 | - | 3 | 21 | 40.67% |
| SBUX240614C00071000 | 2024-05-23 10:23AM EDT | 71.00 | 8.80 | 5.00 | 8.05 | 0.00 | - | 20 | 65 | 71.00% |
| SBUX240614C00072000 | 2024-05-28 9:35AM EDT | 72.00 | 6.35 | 5.05 | 6.35 | 0.00 | - | 2 | 124 | 52.49% |
| SBUX240614C00073000 | 2024-05-29 11:17AM EDT | 73.00 | 4.85 | 3.45 | 4.45 | -0.15 | -3.00% | 1 | 343 | 29.74% |
| SBUX240614C00074000 | 2024-05-23 3:10PM EDT | 74.00 | 5.40 | 2.71 | 3.60 | 0.00 | - | 21 | 378 | 27.83% |
| SBUX240614C00075000 | 2024-05-29 1:13PM EDT | 75.00 | 2.93 | 2.67 | 2.83 | -0.92 | -23.90% | 9 | 216 | 26.47% |
| SBUX240614C00076000 | 2024-05-29 3:58PM EDT | 76.00 | 2.22 | 2.06 | 2.15 | -1.03 | -31.69% | 31 | 338 | 25.44% |
| SBUX240614C00077000 | 2024-05-29 3:59PM EDT | 77.00 | 1.57 | 1.45 | 1.58 | -0.48 | -23.41% | 32 | 348 | 24.76% |
| SBUX240614C00078000 | 2024-05-29 3:55PM EDT | 78.00 | 1.18 | 1.07 | 1.13 | -0.35 | -22.88% | 59 | 1,060 | 24.44% |
| SBUX240614C00079000 | 2024-05-29 3:48PM EDT | 79.00 | 0.90 | 0.74 | 0.78 | -0.32 | -26.23% | 84 | 645 | 24.22% |
| SBUX240614C00080000 | 2024-05-29 3:52PM EDT | 80.00 | 0.54 | 0.51 | 0.53 | -0.26 | -32.50% | 185 | 1,057 | 24.27% |
| SBUX240614C00081000 | 2024-05-29 3:57PM EDT | 81.00 | 0.35 | 0.31 | 0.43 | -0.29 | -45.31% | 286 | 3,048 | 26.22% |
| SBUX240614C00082000 | 2024-05-29 1:42PM EDT | 82.00 | 0.27 | 0.22 | 0.26 | -0.13 | -32.50% | 235 | 4,931 | 25.49% |
| SBUX240614C00083000 | 2024-05-29 3:55PM EDT | 83.00 | 0.20 | 0.15 | 0.20 | -0.06 | -23.08% | 33 | 828 | 26.81% |
| SBUX240614C00084000 | 2024-05-29 3:08PM EDT | 84.00 | 0.13 | 0.10 | 0.14 | -0.09 | -40.91% | 23 | 217 | 27.44% |
| SBUX240614C00085000 | 2024-05-29 11:16AM EDT | 85.00 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 18 | 483 | 29.20% |
| SBUX240614C00086000 | 2024-05-29 12:19PM EDT | 86.00 | 0.10 | 0.04 | 1.35 | -0.02 | -16.67% | 2 | 144 | 50.44% |
| SBUX240614C00087000 | 2024-05-29 1:22PM EDT | 87.00 | 0.08 | 0.03 | 0.74 | -0.07 | -46.67% | 410 | 32 | 54.88% |
| SBUX240614C00088000 | 2024-05-29 1:20PM EDT | 88.00 | 0.07 | 0.03 | 0.25 | -0.07 | -50.00% | 101 | 48 | 43.12% |
| SBUX240614C00089000 | 2024-05-29 1:18PM EDT | 89.00 | 0.07 | 0.03 | 0.18 | -0.07 | -50.00% | 100 | 38 | 42.58% |
| SBUX240614C00090000 | 2024-05-29 3:04PM EDT | 90.00 | 0.06 | 0.02 | 0.12 | -0.04 | -40.00% | 18 | 254 | 41.60% |
| SBUX240614C00091000 | 2024-05-29 1:15PM EDT | 91.00 | 0.06 | 0.02 | 0.21 | -0.47 | -88.68% | 50 | 16 | 49.12% |
| SBUX240614C00092000 | 2024-05-28 10:51AM EDT | 92.00 | 0.09 | 0.02 | 0.38 | 0.00 | - | 10 | 100 | 50.98% |
| SBUX240614C00093000 | 2024-05-24 11:38AM EDT | 93.00 | 0.08 | 0.01 | 0.60 | 0.00 | - | 85 | 93 | 58.40% |
| SBUX240614C00095000 | 2024-05-29 1:16PM EDT | 95.00 | 0.03 | 0.00 | 1.69 | +0.01 | +50.00% | 130 | 219 | 81.74% |
| SBUX240614C00100000 | 2024-05-22 11:18AM EDT | 100.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 3 | 52.73% |
| SBUX240614C00105000 | 2024-05-29 9:54AM EDT | 105.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 90 | 67 | 99.76% |
| SBUX240614C00110000 | 2024-05-28 11:48AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 120 | 59.38% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240614P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 10 | 93.75% |
| SBUX240614P00055000 | 2024-05-29 9:57AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 35 | 20 | 67.58% |
| SBUX240614P00060000 | 2024-05-29 11:23AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 45 | 44.53% |
| SBUX240614P00061000 | 2024-05-24 1:49PM EDT | 61.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 130 | 190 | 49.61% |
| SBUX240614P00062000 | 2024-05-29 3:28PM EDT | 62.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 140 | 180 | 46.48% |
| SBUX240614P00063000 | 2024-05-29 3:29PM EDT | 63.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 80 | 211 | 43.56% |
| SBUX240614P00064000 | 2024-05-29 3:27PM EDT | 64.00 | 0.04 | 0.02 | 0.36 | -0.19 | -82.61% | 120 | 119 | 53.32% |
| SBUX240614P00065000 | 2024-05-29 3:32PM EDT | 65.00 | 0.04 | 0.03 | 1.30 | 0.00 | - | 20 | 163 | 68.46% |
| SBUX240614P00066000 | 2024-05-29 3:24PM EDT | 66.00 | 0.05 | 0.03 | 0.14 | -0.01 | -16.67% | 35 | 113 | 43.16% |
| SBUX240614P00067000 | 2024-05-29 3:30PM EDT | 67.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 45 | 75 | 37.11% |
| SBUX240614P00068000 | 2024-05-28 10:48AM EDT | 68.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 6 | 425 | 43.36% |
| SBUX240614P00069000 | 2024-05-29 3:30PM EDT | 69.00 | 0.10 | 0.04 | 0.46 | -0.01 | -9.09% | 10 | 107 | 44.63% |
| SBUX240614P00070000 | 2024-05-29 3:42PM EDT | 70.00 | 0.12 | 0.08 | 0.17 | +0.03 | +33.33% | 29 | 1,831 | 30.57% |
| SBUX240614P00071000 | 2024-05-29 1:01PM EDT | 71.00 | 0.15 | 0.13 | 0.18 | +0.03 | +25.00% | 11 | 235 | 27.39% |
| SBUX240614P00072000 | 2024-05-29 12:49PM EDT | 72.00 | 0.21 | 0.13 | 0.26 | +0.07 | +50.00% | 2 | 321 | 26.32% |
| SBUX240614P00073000 | 2024-05-29 3:54PM EDT | 73.00 | 0.31 | 0.27 | 0.37 | +0.05 | +19.23% | 31 | 325 | 25.15% |
| SBUX240614P00074000 | 2024-05-29 3:50PM EDT | 74.00 | 0.44 | 0.29 | 0.50 | +0.09 | +25.71% | 32 | 269 | 23.54% |
| SBUX240614P00075000 | 2024-05-29 3:54PM EDT | 75.00 | 0.70 | 0.67 | 0.76 | +0.08 | +12.90% | 40 | 429 | 23.24% |
| SBUX240614P00076000 | 2024-05-29 3:50PM EDT | 76.00 | 0.80 | 0.68 | 1.09 | 0.00 | - | 58 | 404 | 22.63% |
| SBUX240614P00077000 | 2024-05-29 3:59PM EDT | 77.00 | 1.46 | 1.40 | 1.50 | +0.16 | +12.31% | 165 | 390 | 21.73% |
| SBUX240614P00078000 | 2024-05-29 3:59PM EDT | 78.00 | 2.00 | 1.82 | 2.11 | +0.18 | +9.89% | 74 | 3,284 | 22.27% |
| SBUX240614P00079000 | 2024-05-29 1:02PM EDT | 79.00 | 2.54 | 2.59 | 2.88 | +0.34 | +15.45% | 13 | 213 | 23.88% |
| SBUX240614P00080000 | 2024-05-29 11:49AM EDT | 80.00 | 3.20 | 3.40 | 3.65 | +0.60 | +23.08% | 2 | 186 | 24.27% |
| SBUX240614P00081000 | 2024-05-28 2:01PM EDT | 81.00 | 3.35 | 4.25 | 4.40 | 0.00 | - | 7 | 138 | 22.61% |
| SBUX240614P00082000 | 2024-05-29 10:49AM EDT | 82.00 | 4.66 | 4.90 | 6.05 | +0.49 | +11.75% | 4 | 48 | 40.53% |
| SBUX240614P00083000 | 2024-05-22 2:46PM EDT | 83.00 | 3.08 | 5.80 | 7.35 | 0.00 | - | 1 | 0 | 50.39% |
| SBUX240614P00084000 | 2024-05-28 3:25PM EDT | 84.00 | 6.40 | 6.80 | 8.00 | +0.10 | +1.59% | 10 | 15 | 47.46% |
| SBUX240614P00085000 | 2024-05-29 3:26PM EDT | 85.00 | 7.75 | 6.95 | 8.70 | +0.92 | +13.47% | 1 | 23 | 44.19% |
| SBUX240614P00086000 | 2024-05-28 2:58PM EDT | 86.00 | 7.60 | 8.15 | 10.10 | 0.00 | - | 1 | 3 | 56.93% |
| SBUX240614P00087000 | 2024-05-17 3:49PM EDT | 87.00 | 9.84 | 8.20 | 11.30 | 0.00 | - | 1 | 1 | 64.80% |
| SBUX240614P00088000 | 2024-05-29 11:38AM EDT | 88.00 | 10.78 | 9.20 | 12.25 | +1.23 | +12.88% | 1 | 7 | 67.24% |
| SBUX240614P00089000 | 2024-05-24 2:37PM EDT | 89.00 | 10.45 | 11.20 | 12.50 | 0.00 | - | 1 | 1 | 50.73% |
| SBUX240614P00090000 | 2024-05-17 3:52PM EDT | 90.00 | 11.75 | 11.75 | 13.85 | 0.00 | - | 8 | 0 | 64.11% |
| SBUX240614P00091000 | 2024-05-24 2:47PM EDT | 91.00 | 12.27 | 13.90 | 16.10 | 0.00 | - | 1 | 1 | 71.09% |
| SBUX240614P00093000 | 2024-05-28 10:17AM EDT | 93.00 | 14.55 | 14.65 | 16.40 | 0.00 | - | 2 | 0 | 57.32% |
| SBUX240614P00095000 | 2024-05-17 10:56AM EDT | 95.00 | 18.73 | 17.85 | 18.55 | 0.00 | - | 1 | 0 | 68.46% |
© 2024 Yahoo. All rights reserved.