Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240628C00062000 | 2024-05-17 11:25AM EDT | 62.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00070000 | 2024-05-16 2:35PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240628C00071000 | 2024-05-17 3:31PM EDT | 71.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SBUX240628C00072000 | 2024-05-22 12:29PM EDT | 72.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00073000 | 2024-05-20 11:15AM EDT | 73.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX240628C00074000 | 2024-05-21 10:03AM EDT | 74.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240628C00075000 | 2024-05-22 3:39PM EDT | 75.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240628C00076000 | 2024-05-22 3:32PM EDT | 76.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SBUX240628C00077000 | 2024-05-22 3:44PM EDT | 77.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SBUX240628C00078000 | 2024-05-22 3:59PM EDT | 78.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SBUX240628C00079000 | 2024-05-22 2:10PM EDT | 79.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| SBUX240628C00080000 | 2024-05-22 3:52PM EDT | 80.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| SBUX240628C00081000 | 2024-05-22 3:07PM EDT | 81.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.39% |
| SBUX240628C00082000 | 2024-05-22 3:59PM EDT | 82.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 1.56% |
| SBUX240628C00083000 | 2024-05-22 3:52PM EDT | 83.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 3.13% |
| SBUX240628C00084000 | 2024-05-22 3:38PM EDT | 84.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| SBUX240628C00085000 | 2024-05-22 3:41PM EDT | 85.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| SBUX240628C00086000 | 2024-05-22 3:09PM EDT | 86.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SBUX240628C00087000 | 2024-05-22 3:38PM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| SBUX240628C00090000 | 2024-05-22 3:09PM EDT | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| SBUX240628C00095000 | 2024-05-22 3:55PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| SBUX240628C00100000 | 2024-05-20 9:53AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628P00064000 | 2024-05-13 3:08PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240628P00065000 | 2024-05-17 12:43PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240628P00066000 | 2024-05-21 2:54PM EDT | 66.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX240628P00067000 | 2024-05-22 12:33PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SBUX240628P00068000 | 2024-05-22 10:58AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX240628P00069000 | 2024-05-22 3:35PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240628P00070000 | 2024-05-22 3:31PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SBUX240628P00071000 | 2024-05-22 12:49PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SBUX240628P00072000 | 2024-05-22 3:59PM EDT | 72.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SBUX240628P00073000 | 2024-05-22 3:15PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SBUX240628P00074000 | 2024-05-22 3:16PM EDT | 74.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SBUX240628P00075000 | 2024-05-22 3:44PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SBUX240628P00076000 | 2024-05-22 3:52PM EDT | 76.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| SBUX240628P00077000 | 2024-05-22 2:34PM EDT | 77.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| SBUX240628P00078000 | 2024-05-22 3:50PM EDT | 78.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SBUX240628P00079000 | 2024-05-22 3:34PM EDT | 79.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SBUX240628P00080000 | 2024-05-22 3:51PM EDT | 80.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| SBUX240628P00081000 | 2024-05-22 1:33PM EDT | 81.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240628P00082000 | 2024-05-22 3:59PM EDT | 82.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SBUX240628P00083000 | 2024-05-22 10:46AM EDT | 83.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00084000 | 2024-05-21 3:55PM EDT | 84.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240628P00085000 | 2024-05-22 1:24PM EDT | 85.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00086000 | 2024-05-22 11:14AM EDT | 86.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00090000 | 2024-05-21 9:33AM EDT | 90.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.