Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00050000 | 2024-05-01 1:49PM EDT | 50.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX240621C00055000 | 2024-05-01 11:17AM EDT | 55.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621C00060000 | 2024-05-01 3:03PM EDT | 60.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX240621C00065000 | 2024-05-01 3:57PM EDT | 65.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| SBUX240621C00070000 | 2024-05-01 3:56PM EDT | 70.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 0.00% |
| SBUX240621C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 6,312 | 0 | 0.78% |
| SBUX240621C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7,986 | 0 | 6.25% |
| SBUX240621C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,483 | 0 | 6.25% |
| SBUX240621C00090000 | 2024-05-01 3:55PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,287 | 0 | 12.50% |
| SBUX240621C00092500 | 2024-05-01 3:28PM EDT | 92.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 12.50% |
| SBUX240621C00095000 | 2024-05-01 3:49PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 12.50% |
| SBUX240621C00097500 | 2024-05-01 3:58PM EDT | 97.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 12.50% |
| SBUX240621C00100000 | 2024-05-01 3:55PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 12.50% |
| SBUX240621C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| SBUX240621C00110000 | 2024-05-01 3:43PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| SBUX240621C00115000 | 2024-05-01 10:00AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SBUX240621C00120000 | 2024-05-01 3:57PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SBUX240621C00125000 | 2024-05-01 1:58PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240621C00130000 | 2024-04-29 3:33PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX240621C00135000 | 2024-05-01 10:45AM EDT | 135.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 60 | 0 | 51.56% |
| SBUX240621C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SBUX240621C00145000 | 2024-04-19 10:47AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 74.41% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 79.30% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00045000 | 2024-05-01 12:13PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SBUX240621P00050000 | 2024-05-01 2:32PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| SBUX240621P00055000 | 2024-05-01 1:50PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| SBUX240621P00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 12.50% |
| SBUX240621P00065000 | 2024-05-01 3:50PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,963 | 0 | 6.25% |
| SBUX240621P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8,103 | 0 | 3.13% |
| SBUX240621P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 9,956 | 0 | 0.00% |
| SBUX240621P00080000 | 2024-05-01 3:57PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 0.00% |
| SBUX240621P00085000 | 2024-05-01 3:59PM EDT | 85.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 25,494 | 0 | 0.00% |
| SBUX240621P00090000 | 2024-05-01 3:58PM EDT | 90.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| SBUX240621P00092500 | 2024-05-01 3:35PM EDT | 92.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| SBUX240621P00095000 | 2024-05-01 3:58PM EDT | 95.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| SBUX240621P00097500 | 2024-05-01 3:33PM EDT | 97.50 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 0.00% |
| SBUX240621P00100000 | 2024-05-01 2:21PM EDT | 100.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX240621P00105000 | 2024-05-01 3:31PM EDT | 105.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 110.00 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 0.00% |
| SBUX240621P00115000 | 2024-04-22 12:47PM EDT | 115.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-04-16 3:47PM EDT | 125.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.