Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712C00066000 | 2024-06-21 3:50PM EDT | 66.00 | 14.20 | 13.90 | 14.55 | +14.20 | - | 1 | 0 | 56.35% |
| SBUX240712C00070000 | 2024-06-21 1:50PM EDT | 70.00 | 9.93 | 9.00 | 12.35 | -0.67 | -6.32% | 10 | 11 | 55.13% |
| SBUX240712C00073000 | 2024-06-07 9:48AM EDT | 73.00 | 9.49 | 7.10 | 9.40 | 0.00 | - | 1 | 1 | 53.96% |
| SBUX240712C00074000 | 2024-06-21 2:34PM EDT | 74.00 | 6.45 | 4.40 | 8.45 | -0.25 | -3.73% | 14 | 1 | 68.90% |
| SBUX240712C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 5.49 | 4.40 | 7.20 | +0.14 | +2.62% | 115 | 45 | 59.62% |
| SBUX240712C00076000 | 2024-06-21 2:40PM EDT | 76.00 | 4.87 | 4.50 | 4.65 | -0.18 | -3.56% | 8 | 113 | 29.59% |
| SBUX240712C00077000 | 2024-06-21 3:05PM EDT | 77.00 | 3.85 | 2.94 | 3.80 | -0.15 | -3.75% | 5 | 29 | 27.59% |
| SBUX240712C00078000 | 2024-06-21 2:41PM EDT | 78.00 | 2.89 | 2.32 | 4.70 | -0.66 | -18.59% | 19 | 67 | 49.76% |
| SBUX240712C00079000 | 2024-06-21 3:28PM EDT | 79.00 | 2.16 | 2.24 | 2.45 | -0.18 | -7.69% | 25 | 240 | 26.44% |
| SBUX240712C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 1.72 | 1.68 | 1.82 | -0.17 | -8.99% | 148 | 248 | 24.98% |
| SBUX240712C00081000 | 2024-06-21 3:57PM EDT | 81.00 | 1.24 | 1.15 | 1.35 | -0.12 | -8.82% | 99 | 455 | 24.54% |
| SBUX240712C00082000 | 2024-06-21 3:48PM EDT | 82.00 | 0.85 | 0.82 | 0.92 | -0.20 | -19.05% | 1,100 | 6,000 | 23.44% |
| SBUX240712C00083000 | 2024-06-21 3:47PM EDT | 83.00 | 0.58 | 0.59 | 0.73 | -0.32 | -35.56% | 60 | 2,150 | 24.81% |
| SBUX240712C00084000 | 2024-06-21 3:55PM EDT | 84.00 | 0.42 | 0.40 | 0.46 | -0.04 | -8.70% | 119 | 2,189 | 23.78% |
| SBUX240712C00085000 | 2024-06-21 3:48PM EDT | 85.00 | 0.26 | 0.27 | 0.38 | -0.07 | -21.21% | 37 | 319 | 25.44% |
| SBUX240712C00086000 | 2024-06-21 3:52PM EDT | 86.00 | 0.23 | 0.19 | 0.23 | -0.04 | -14.81% | 25 | 1,138 | 24.61% |
| SBUX240712C00087000 | 2024-06-21 10:47AM EDT | 87.00 | 0.16 | 0.13 | 0.37 | -0.05 | -23.81% | 1 | 162 | 31.25% |
| SBUX240712C00088000 | 2024-06-21 3:43PM EDT | 88.00 | 0.11 | 0.10 | 0.14 | -0.08 | -42.11% | 13 | 776 | 26.76% |
| SBUX240712C00089000 | 2024-06-21 11:57AM EDT | 89.00 | 0.07 | 0.04 | 0.10 | -0.07 | -50.00% | 418 | 70 | 27.15% |
| SBUX240712C00090000 | 2024-06-21 10:55AM EDT | 90.00 | 0.15 | 0.01 | 1.34 | +0.02 | +15.38% | 2 | 85 | 60.45% |
| SBUX240712C00091000 | 2024-06-21 12:03PM EDT | 91.00 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 15 | 43 | 30.27% |
| SBUX240712C00092000 | 2024-06-21 1:54PM EDT | 92.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 11 | 42 | 33.69% |
| SBUX240712C00093000 | 2024-06-21 12:03PM EDT | 93.00 | 0.04 | 0.02 | 0.18 | -0.01 | -20.00% | 15 | 80 | 40.04% |
| SBUX240712C00095000 | 2024-06-21 12:03PM EDT | 95.00 | 0.05 | 0.01 | 0.20 | -0.01 | -16.67% | 43 | 445 | 45.31% |
| SBUX240712C00100000 | 2024-06-17 3:12PM EDT | 100.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 4 | 5 | 46.48% |
| SBUX240712C00110000 | 2024-06-21 10:28AM EDT | 110.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 92.82% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712P00065000 | 2024-06-21 2:21PM EDT | 65.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 100 | 364 | 54.30% |
| SBUX240712P00066000 | 2024-06-21 2:24PM EDT | 66.00 | 0.03 | 0.01 | 1.29 | -0.12 | -80.00% | 80 | 1 | 68.16% |
| SBUX240712P00067000 | 2024-06-21 2:21PM EDT | 67.00 | 0.03 | 0.01 | 1.29 | -0.11 | -78.57% | 151 | 11 | 64.16% |
| SBUX240712P00068000 | 2024-06-21 2:24PM EDT | 68.00 | 0.04 | 0.02 | 1.30 | -0.08 | -66.67% | 460 | 1 | 60.45% |
| SBUX240712P00069000 | 2024-06-21 12:26PM EDT | 69.00 | 0.06 | 0.01 | 1.30 | -0.05 | -45.45% | 19 | 63 | 56.35% |
| SBUX240712P00070000 | 2024-06-14 12:22PM EDT | 70.00 | 0.13 | 0.02 | 1.31 | 0.00 | - | 1 | 36 | 52.69% |
| SBUX240712P00071000 | 2024-06-20 3:13PM EDT | 71.00 | 0.11 | 0.03 | 1.33 | 0.00 | - | 2 | 18 | 63.01% |
| SBUX240712P00072000 | 2024-06-21 1:42PM EDT | 72.00 | 0.12 | 0.03 | 1.35 | -0.01 | -7.69% | 12 | 23 | 58.79% |
| SBUX240712P00073000 | 2024-06-21 3:47PM EDT | 73.00 | 0.15 | 0.11 | 0.14 | -0.03 | -16.67% | 6 | 30 | 25.98% |
| SBUX240712P00074000 | 2024-06-21 1:41PM EDT | 74.00 | 0.20 | 0.11 | 0.48 | 0.00 | - | 2 | 35 | 32.57% |
| SBUX240712P00075000 | 2024-06-21 3:26PM EDT | 75.00 | 0.24 | 0.23 | 0.27 | +0.01 | +4.35% | 5 | 171 | 23.68% |
| SBUX240712P00076000 | 2024-06-21 2:54PM EDT | 76.00 | 0.34 | 0.33 | 0.45 | -0.07 | -17.07% | 13 | 74 | 24.10% |
| SBUX240712P00077000 | 2024-06-21 12:41PM EDT | 77.00 | 0.63 | 0.50 | 0.65 | +0.05 | +8.62% | 3 | 135 | 23.61% |
| SBUX240712P00078000 | 2024-06-21 3:33PM EDT | 78.00 | 0.78 | 0.73 | 0.93 | -0.02 | -2.50% | 10,018 | 10,100 | 23.32% |
| SBUX240712P00079000 | 2024-06-21 3:36PM EDT | 79.00 | 1.14 | 1.03 | 1.24 | +0.09 | +8.57% | 659 | 129 | 22.32% |
| SBUX240712P00080000 | 2024-06-21 3:57PM EDT | 80.00 | 1.50 | 1.48 | 1.63 | +0.06 | +4.17% | 38 | 145 | 21.22% |
| SBUX240712P00081000 | 2024-06-21 3:57PM EDT | 81.00 | 2.05 | 2.02 | 2.23 | +0.04 | +1.99% | 33 | 76 | 21.66% |
| SBUX240712P00082000 | 2024-06-21 3:59PM EDT | 82.00 | 2.75 | 2.46 | 2.98 | +0.14 | +5.36% | 26 | 704 | 23.00% |
| SBUX240712P00083000 | 2024-06-18 9:32AM EDT | 83.00 | 2.76 | 2.89 | 4.30 | 0.00 | - | 1 | 31 | 32.25% |
| SBUX240712P00084000 | 2024-06-21 11:00AM EDT | 84.00 | 4.39 | 2.74 | 5.05 | +0.17 | +4.03% | 1 | 22 | 32.52% |
| SBUX240712P00085000 | 2024-06-21 3:57PM EDT | 85.00 | 5.19 | 5.10 | 6.25 | +1.30 | +33.42% | 8 | 32 | 39.70% |
| SBUX240712P00086000 | 2024-06-20 11:58AM EDT | 86.00 | 5.92 | 4.40 | 7.95 | 0.00 | - | 2 | 8 | 54.61% |
| SBUX240712P00087000 | 2024-06-14 3:39PM EDT | 87.00 | 7.56 | 5.00 | 9.15 | 0.00 | - | 2 | 3 | 61.62% |
| SBUX240712P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 10.35 | 7.95 | 12.00 | 0.00 | - | 2 | 0 | 70.22% |
© 2024 Yahoo. All rights reserved.