Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705C00045000 | 2024-06-05 3:01PM EDT | 45.00 | 36.50 | 33.00 | 37.15 | 0.00 | - | - | 20 | 155.27% |
| SBUX240705C00070000 | 2024-06-03 3:18PM EDT | 70.00 | 12.15 | 8.10 | 12.15 | 0.00 | - | 2 | 2 | 105.27% |
| SBUX240705C00071000 | 2024-06-21 3:50PM EDT | 71.00 | 9.20 | 7.10 | 9.30 | +0.30 | +3.37% | 1 | 4 | 51.27% |
| SBUX240705C00072000 | 2024-06-17 10:28AM EDT | 72.00 | 8.15 | 6.15 | 8.40 | -0.85 | -9.44% | 1 | 1 | 50.10% |
| SBUX240705C00073000 | 2024-05-30 11:43AM EDT | 73.00 | 6.25 | 5.10 | 9.00 | 0.00 | - | 2 | 1 | 83.01% |
| SBUX240705C00074000 | 2024-06-21 1:01PM EDT | 74.00 | 5.75 | 4.20 | 7.65 | -0.19 | -3.20% | 1 | 11 | 69.53% |
| SBUX240705C00075000 | 2024-06-21 1:02PM EDT | 75.00 | 4.92 | 4.20 | 5.40 | -0.78 | -13.68% | 62 | 42 | 35.84% |
| SBUX240705C00076000 | 2024-06-21 11:40AM EDT | 76.00 | 4.07 | 3.80 | 4.40 | -0.23 | -5.35% | 7 | 144 | 30.86% |
| SBUX240705C00077000 | 2024-06-21 11:53AM EDT | 77.00 | 2.95 | 2.93 | 3.55 | -0.39 | -11.68% | 1 | 51 | 29.05% |
| SBUX240705C00078000 | 2024-06-20 12:15PM EDT | 78.00 | 3.00 | 1.94 | 2.88 | 0.00 | - | 27 | 74 | 29.64% |
| SBUX240705C00079000 | 2024-06-21 3:27PM EDT | 79.00 | 1.67 | 1.86 | 2.16 | -0.26 | -13.47% | 137 | 229 | 27.83% |
| SBUX240705C00080000 | 2024-06-21 3:57PM EDT | 80.00 | 1.33 | 1.11 | 1.43 | -0.14 | -9.52% | 108 | 646 | 24.49% |
| SBUX240705C00081000 | 2024-06-21 3:40PM EDT | 81.00 | 0.86 | 0.22 | 0.93 | -0.06 | -6.52% | 233 | 573 | 23.24% |
| SBUX240705C00082000 | 2024-06-21 3:55PM EDT | 82.00 | 0.56 | 0.54 | 0.66 | -0.06 | -9.68% | 169 | 502 | 24.22% |
| SBUX240705C00083000 | 2024-06-21 3:36PM EDT | 83.00 | 0.32 | 0.33 | 0.37 | -0.08 | -20.00% | 86 | 846 | 22.95% |
| SBUX240705C00084000 | 2024-06-21 3:10PM EDT | 84.00 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 42 | 170 | 23.88% |
| SBUX240705C00085000 | 2024-06-21 2:52PM EDT | 85.00 | 0.17 | 0.13 | 0.16 | -0.02 | -10.53% | 70 | 912 | 24.46% |
| SBUX240705C00086000 | 2024-06-21 2:33PM EDT | 86.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 32 | 141 | 25.98% |
| SBUX240705C00087000 | 2024-06-21 12:55PM EDT | 87.00 | 0.06 | 0.03 | 0.29 | -0.03 | -33.33% | 132 | 202 | 36.13% |
| SBUX240705C00088000 | 2024-06-21 12:50PM EDT | 88.00 | 0.04 | 0.02 | 0.17 | -0.04 | -50.00% | 6 | 246 | 34.67% |
| SBUX240705C00089000 | 2024-06-21 10:55AM EDT | 89.00 | 0.07 | 0.02 | 0.30 | +0.02 | +40.00% | 2 | 48 | 43.26% |
| SBUX240705C00090000 | 2024-06-21 12:21PM EDT | 90.00 | 0.04 | 0.01 | 0.10 | -0.02 | -33.33% | 66 | 282 | 36.52% |
| SBUX240705C00091000 | 2024-06-21 11:59AM EDT | 91.00 | 0.03 | 0.01 | 0.11 | -0.03 | -50.00% | 100 | 47 | 39.84% |
| SBUX240705C00092000 | 2024-06-21 11:58AM EDT | 92.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 102 | 272 | 54.69% |
| SBUX240705C00093000 | 2024-06-20 1:49PM EDT | 93.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 240 | 206 | 50.49% |
| SBUX240705C00095000 | 2024-06-18 2:06PM EDT | 95.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 222 | 252 | 42.58% |
| SBUX240705C00100000 | 2024-06-20 2:17PM EDT | 100.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 100 | 217 | 89.26% |
| SBUX240705C00105000 | 2024-06-21 10:46AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | +0.04 | +133.33% | 1 | 10 | 69.34% |
| SBUX240705C00110000 | 2024-06-20 2:23PM EDT | 110.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 34 | 115.14% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705P00065000 | 2024-06-20 3:57PM EDT | 65.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 151 | 221 | 52.73% |
| SBUX240705P00066000 | 2024-05-31 10:39AM EDT | 66.00 | 0.11 | 0.00 | 1.22 | 0.00 | - | 2 | 0 | 83.01% |
| SBUX240705P00067000 | 2024-06-18 1:57PM EDT | 67.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 170 | 160 | 52.93% |
| SBUX240705P00068000 | 2024-06-21 3:54PM EDT | 68.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 120 | 50.10% |
| SBUX240705P00069000 | 2024-06-18 1:53PM EDT | 69.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 10 | 30 | 69.73% |
| SBUX240705P00070000 | 2024-06-21 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.34 | -0.02 | -28.57% | 3 | 70 | 53.71% |
| SBUX240705P00071000 | 2024-06-17 2:08PM EDT | 71.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 19 | 59.96% |
| SBUX240705P00072000 | 2024-06-20 11:56AM EDT | 72.00 | 0.08 | 0.02 | 1.30 | 0.00 | - | 2 | 127 | 55.27% |
| SBUX240705P00073000 | 2024-06-21 3:54PM EDT | 73.00 | 0.08 | 0.03 | 0.09 | -0.03 | -27.27% | 6 | 160 | 29.30% |
| SBUX240705P00074000 | 2024-06-21 3:49PM EDT | 74.00 | 0.11 | 0.07 | 0.12 | -0.02 | -15.38% | 5 | 62 | 27.34% |
| SBUX240705P00075000 | 2024-06-21 1:13PM EDT | 75.00 | 0.15 | 0.06 | 0.16 | -0.02 | -11.76% | 30 | 381 | 25.39% |
| SBUX240705P00076000 | 2024-06-21 3:19PM EDT | 76.00 | 0.43 | 0.19 | 0.25 | +0.16 | +59.26% | 115 | 108 | 24.37% |
| SBUX240705P00077000 | 2024-06-21 3:54PM EDT | 77.00 | 0.29 | 0.30 | 0.35 | -0.09 | -23.68% | 302 | 148 | 22.46% |
| SBUX240705P00078000 | 2024-06-21 3:58PM EDT | 78.00 | 0.50 | 0.49 | 0.54 | -0.16 | -24.24% | 279 | 482 | 21.44% |
| SBUX240705P00079000 | 2024-06-21 3:53PM EDT | 79.00 | 0.82 | 0.78 | 0.84 | -0.10 | -10.87% | 467 | 243 | 20.78% |
| SBUX240705P00080000 | 2024-06-21 3:58PM EDT | 80.00 | 1.20 | 1.18 | 1.27 | -0.23 | -16.08% | 1,539 | 2,575 | 20.34% |
| SBUX240705P00081000 | 2024-06-21 3:46PM EDT | 81.00 | 1.65 | 1.75 | 1.90 | -0.35 | -17.50% | 49 | 318 | 21.17% |
| SBUX240705P00082000 | 2024-06-21 3:52PM EDT | 82.00 | 2.35 | 1.76 | 2.77 | -0.34 | -12.64% | 1,524 | 2,264 | 24.61% |
| SBUX240705P00083000 | 2024-06-21 3:45PM EDT | 83.00 | 3.50 | 3.15 | 3.40 | +0.40 | +12.90% | 20 | 172 | 21.49% |
| SBUX240705P00084000 | 2024-06-20 11:17AM EDT | 84.00 | 3.80 | 3.15 | 6.00 | 0.00 | - | 2 | 27 | 58.25% |
| SBUX240705P00085000 | 2024-06-21 2:22PM EDT | 85.00 | 5.16 | 3.15 | 6.70 | +0.21 | +4.24% | 50 | 72 | 57.98% |
| SBUX240705P00086000 | 2024-06-17 10:22AM EDT | 86.00 | 5.82 | 4.75 | 8.00 | 0.00 | - | 1 | 1 | 68.68% |
| SBUX240705P00087000 | 2024-06-13 2:04PM EDT | 87.00 | 6.61 | 5.30 | 9.00 | 0.00 | - | 1 | 0 | 73.54% |
| SBUX240705P00088000 | 2024-06-11 11:53AM EDT | 88.00 | 8.15 | 6.20 | 10.00 | 0.00 | - | 1 | 0 | 78.22% |
| SBUX240705P00089000 | 2024-06-21 3:50PM EDT | 89.00 | 9.05 | 8.05 | 9.95 | -0.50 | -5.24% | 1 | 0 | 59.72% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 90.00 | 8.35 | 8.00 | 12.15 | 0.00 | - | 3 | 0 | 90.14% |
| SBUX240705P00095000 | 2024-06-05 3:55PM EDT | 95.00 | 13.82 | 13.05 | 16.55 | 0.00 | - | - | 0 | 96.78% |
© 2024 Yahoo. All rights reserved.