Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 24.28 | 23.45 | 25.70 | 0.00 | - | 1 | 11 | 72.41% |
| SBUX240719C00060000 | 2024-05-01 3:50PM EDT | 60.00 | 15.10 | 14.70 | 15.70 | +0.28 | +1.89% | 2 | 25 | 46.27% |
| SBUX240719C00070000 | 2024-05-02 1:50PM EDT | 70.00 | 5.95 | 5.85 | 5.95 | -0.20 | -3.25% | 111 | 485 | 23.83% |
| SBUX240719C00075000 | 2024-05-02 2:10PM EDT | 75.00 | 2.64 | 2.60 | 2.67 | -0.36 | -12.00% | 3,373 | 4,901 | 20.92% |
| SBUX240719C00080000 | 2024-05-02 2:07PM EDT | 80.00 | 0.94 | 0.91 | 0.94 | -0.20 | -17.54% | 1,469 | 3,670 | 20.17% |
| SBUX240719C00085000 | 2024-05-02 2:10PM EDT | 85.00 | 0.31 | 0.30 | 0.32 | -0.08 | -21.05% | 1,078 | 1,502 | 21.00% |
| SBUX240719C00090000 | 2024-05-02 2:06PM EDT | 90.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 1,788 | 4,052 | 23.10% |
| SBUX240719C00095000 | 2024-05-02 2:01PM EDT | 95.00 | 0.09 | 0.07 | 0.11 | -0.11 | -55.00% | 56 | 4,696 | 27.15% |
| SBUX240719C00100000 | 2024-05-02 1:23PM EDT | 100.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 67 | 3,500 | 30.18% |
| SBUX240719C00105000 | 2024-05-02 11:49AM EDT | 105.00 | 0.06 | 0.05 | 0.13 | +0.03 | +100.00% | 91 | 1,917 | 36.91% |
| SBUX240719C00110000 | 2024-05-02 1:07PM EDT | 110.00 | 0.10 | 0.00 | 0.09 | +0.06 | +150.00% | 27 | 632 | 38.87% |
| SBUX240719C00115000 | 2024-05-01 1:22PM EDT | 115.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 13 | 414 | 49.02% |
| SBUX240719C00120000 | 2024-05-01 12:31PM EDT | 120.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 56 | 1,454 | 45.90% |
| SBUX240719C00125000 | 2024-05-01 9:36AM EDT | 125.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 529 | 51.17% |
| SBUX240719C00130000 | 2024-05-02 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.31 | +0.04 | +400.00% | 1 | 441 | 56.35% |
| SBUX240719C00135000 | 2024-04-29 10:17AM EDT | 135.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 2 | 253 | 62.60% |
| SBUX240719C00140000 | 2024-04-18 10:23AM EDT | 140.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 2 | 445 | 65.63% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 62 | 303 | 74.56% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 1 | 2 | 76.47% |
| SBUX240719C00155000 | 2024-02-14 11:41AM EDT | 155.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 68.16% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.08 | 0.03 | 0.09 | +0.03 | +60.00% | 1 | 147 | 41.99% |
| SBUX240719P00055000 | 2024-05-02 10:35AM EDT | 55.00 | 0.08 | 0.06 | 0.11 | -0.07 | -46.67% | 7 | 99 | 34.18% |
| SBUX240719P00060000 | 2024-05-02 1:19PM EDT | 60.00 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 43 | 773 | 27.88% |
| SBUX240719P00065000 | 2024-05-02 2:07PM EDT | 65.00 | 0.37 | 0.36 | 0.40 | -0.08 | -16.67% | 149 | 1,113 | 23.78% |
| SBUX240719P00070000 | 2024-05-02 2:04PM EDT | 70.00 | 1.07 | 1.06 | 1.09 | -0.10 | -8.55% | 519 | 3,300 | 20.79% |
| SBUX240719P00075000 | 2024-05-02 2:06PM EDT | 75.00 | 2.88 | 2.84 | 2.90 | -0.12 | -4.00% | 536 | 1,817 | 19.13% |
| SBUX240719P00080000 | 2024-05-02 2:09PM EDT | 80.00 | 6.28 | 6.25 | 6.40 | -0.21 | -3.24% | 125 | 5,354 | 20.00% |
| SBUX240719P00085000 | 2024-05-02 12:53PM EDT | 85.00 | 11.05 | 10.75 | 11.00 | -0.05 | -0.45% | 28 | 4,179 | 24.02% |
| SBUX240719P00090000 | 2024-05-02 1:51PM EDT | 90.00 | 15.93 | 15.65 | 16.85 | +0.18 | +1.14% | 70 | 1,364 | 41.50% |
| SBUX240719P00095000 | 2024-05-02 1:23PM EDT | 95.00 | 20.90 | 20.65 | 22.30 | -0.85 | -3.91% | 3 | 966 | 53.54% |
| SBUX240719P00100000 | 2024-05-01 12:58PM EDT | 100.00 | 27.05 | 24.60 | 27.65 | 0.00 | - | 4 | 569 | 63.95% |
| SBUX240719P00105000 | 2024-05-01 9:41AM EDT | 105.00 | 30.20 | 30.25 | 32.20 | 0.00 | - | 36 | 205 | 51.93% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 110.00 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240719P00115000 | 2023-11-30 12:27PM EDT | 115.00 | 16.57 | 18.85 | 19.95 | 0.00 | - | 1 | 254 | 0.00% |
| SBUX240719P00120000 | 2023-12-21 3:32PM EDT | 120.00 | 24.77 | 24.00 | 28.55 | 0.00 | - | 10 | 5 | 0.00% |
| SBUX240719P00125000 | 2023-11-17 11:40AM EDT | 125.00 | 18.65 | 28.05 | 28.70 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.