Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726C00070000 | 2024-06-07 11:48AM EDT | 70.00 | 12.80 | 8.60 | 11.95 | 0.00 | - | 2 | 2 | 62.31% |
| SBUX240726C00071000 | 2024-06-12 9:43AM EDT | 71.00 | 9.60 | 8.30 | 11.65 | 0.00 | - | 1 | 3 | 67.72% |
| SBUX240726C00072000 | 2024-06-17 2:11PM EDT | 72.00 | 10.35 | 7.80 | 10.75 | 0.00 | - | 4 | 4 | 64.84% |
| SBUX240726C00074000 | 2024-06-21 10:59AM EDT | 74.00 | 6.77 | 5.75 | 8.35 | +6.77 | - | 1 | 1 | 51.64% |
| SBUX240726C00075000 | 2024-06-21 1:01PM EDT | 75.00 | 5.68 | 5.45 | 7.20 | -0.57 | -9.12% | 73 | 27 | 45.73% |
| SBUX240726C00076000 | 2024-06-21 3:58PM EDT | 76.00 | 4.55 | 4.95 | 6.10 | +4.55 | - | 34 | 1 | 40.41% |
| SBUX240726C00077000 | 2024-06-21 2:40PM EDT | 77.00 | 4.38 | 4.20 | 5.40 | -0.42 | -8.75% | 2 | 11 | 39.45% |
| SBUX240726C00078000 | 2024-06-21 2:40PM EDT | 78.00 | 3.63 | 2.89 | 5.40 | -0.27 | -6.92% | 6 | 11 | 45.58% |
| SBUX240726C00079000 | 2024-06-21 3:58PM EDT | 79.00 | 3.00 | 2.72 | 3.80 | -0.30 | -9.09% | 3 | 29 | 34.38% |
| SBUX240726C00080000 | 2024-06-21 3:56PM EDT | 80.00 | 2.50 | 2.28 | 2.65 | +0.10 | +4.17% | 134 | 171 | 27.69% |
| SBUX240726C00081000 | 2024-06-21 3:55PM EDT | 81.00 | 1.86 | 1.67 | 2.00 | -0.16 | -7.92% | 249 | 571 | 25.60% |
| SBUX240726C00082000 | 2024-06-21 3:55PM EDT | 82.00 | 1.40 | 1.29 | 1.78 | -0.35 | -20.00% | 10 | 70 | 27.37% |
| SBUX240726C00083000 | 2024-06-21 3:57PM EDT | 83.00 | 1.07 | 1.03 | 1.28 | -0.24 | -18.32% | 23 | 139 | 25.51% |
| SBUX240726C00084000 | 2024-06-21 3:05PM EDT | 84.00 | 0.86 | 0.78 | 0.95 | -0.07 | -7.53% | 44 | 108 | 24.83% |
| SBUX240726C00085000 | 2024-06-21 3:59PM EDT | 85.00 | 0.65 | 0.58 | 0.70 | -0.10 | -13.33% | 34 | 206 | 24.39% |
| SBUX240726C00086000 | 2024-06-21 3:13PM EDT | 86.00 | 0.50 | 0.44 | 1.03 | -0.09 | -15.25% | 20 | 32 | 31.64% |
| SBUX240726C00087000 | 2024-06-21 3:19PM EDT | 87.00 | 0.34 | 0.33 | 0.67 | -0.17 | -33.33% | 4 | 80 | 29.13% |
| SBUX240726C00088000 | 2024-06-21 12:52PM EDT | 88.00 | 0.32 | 0.06 | 0.49 | -0.04 | -11.11% | 6 | 51 | 28.47% |
| SBUX240726C00089000 | 2024-06-21 10:54AM EDT | 89.00 | 0.24 | 0.19 | 0.58 | -0.06 | -20.00% | 2 | 19 | 32.32% |
| SBUX240726C00090000 | 2024-06-21 3:13PM EDT | 90.00 | 0.19 | 0.15 | 0.21 | -0.05 | -20.83% | 16 | 222 | 26.37% |
| SBUX240726C00091000 | 2024-06-21 3:43PM EDT | 91.00 | 0.14 | 0.11 | 1.04 | -0.14 | -50.00% | 9 | 20 | 44.41% |
| SBUX240726C00092000 | 2024-06-20 11:40AM EDT | 92.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 1 | 21 | 37.16% |
| SBUX240726C00093000 | 2024-06-21 11:16AM EDT | 93.00 | 0.11 | 0.03 | 0.62 | -0.06 | -35.29% | 8 | 22 | 41.60% |
| SBUX240726C00095000 | 2024-06-18 11:38AM EDT | 95.00 | 0.14 | 0.02 | 1.01 | 0.00 | - | 17 | 19 | 52.73% |
| SBUX240726C00100000 | 2024-06-17 10:33AM EDT | 100.00 | 0.17 | 0.00 | 1.32 | 0.00 | - | 2 | 9 | 55.66% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726P00065000 | 2024-06-20 3:23PM EDT | 65.00 | 0.09 | 0.01 | 0.60 | 0.00 | - | 4 | 17 | 54.10% |
| SBUX240726P00068000 | 2024-06-21 1:22PM EDT | 68.00 | 0.14 | 0.04 | 0.15 | +0.01 | +7.69% | 12 | 16 | 32.13% |
| SBUX240726P00069000 | 2024-06-18 10:47AM EDT | 69.00 | 0.15 | 0.05 | 1.42 | 0.00 | - | 12 | 15 | 56.79% |
| SBUX240726P00070000 | 2024-06-21 11:14AM EDT | 70.00 | 0.16 | 0.10 | 1.41 | -0.03 | -15.79% | 8 | 53 | 53.08% |
| SBUX240726P00071000 | 2024-06-21 11:46AM EDT | 71.00 | 0.21 | 0.15 | 1.03 | +0.01 | +5.00% | 3 | 13 | 43.65% |
| SBUX240726P00072000 | 2024-06-21 2:09PM EDT | 72.00 | 0.26 | 0.20 | 0.64 | -0.50 | -65.79% | 17 | 71 | 33.84% |
| SBUX240726P00073000 | 2024-06-21 11:12AM EDT | 73.00 | 0.31 | 0.26 | 0.39 | +0.01 | +3.33% | 8 | 17 | 26.12% |
| SBUX240726P00074000 | 2024-06-21 3:46PM EDT | 74.00 | 0.41 | 0.35 | 0.48 | +0.03 | +7.89% | 16 | 25 | 24.95% |
| SBUX240726P00075000 | 2024-06-21 3:54PM EDT | 75.00 | 0.46 | 0.46 | 1.61 | -0.15 | -24.59% | 31 | 63 | 37.53% |
| SBUX240726P00076000 | 2024-06-21 2:07PM EDT | 76.00 | 0.73 | 0.62 | 0.80 | +0.06 | +8.96% | 8 | 49 | 23.51% |
| SBUX240726P00077000 | 2024-06-21 2:06PM EDT | 77.00 | 0.96 | 0.82 | 1.13 | -0.02 | -2.04% | 27 | 73 | 24.07% |
| SBUX240726P00078000 | 2024-06-21 2:46PM EDT | 78.00 | 1.19 | 1.11 | 1.42 | -0.07 | -5.56% | 4 | 59 | 23.39% |
| SBUX240726P00079000 | 2024-06-21 3:40PM EDT | 79.00 | 1.59 | 1.39 | 1.59 | -0.13 | -7.56% | 62 | 37 | 20.80% |
| SBUX240726P00080000 | 2024-06-21 2:40PM EDT | 80.00 | 1.81 | 1.80 | 2.27 | -0.13 | -6.70% | 18 | 69 | 22.85% |
| SBUX240726P00081000 | 2024-06-21 12:00PM EDT | 81.00 | 2.93 | 1.88 | 2.63 | +0.11 | +3.90% | 7 | 11 | 20.83% |
| SBUX240726P00082000 | 2024-06-21 12:24PM EDT | 82.00 | 3.40 | 2.96 | 3.25 | -0.10 | -2.86% | 36 | 22 | 20.68% |
| SBUX240726P00083000 | 2024-06-21 1:48PM EDT | 83.00 | 3.90 | 3.15 | 4.70 | -0.29 | -6.92% | 7 | 12 | 29.22% |
| SBUX240726P00084000 | 2024-06-20 12:22PM EDT | 84.00 | 4.29 | 3.45 | 5.70 | 0.00 | - | 2 | 30 | 32.64% |
| SBUX240726P00085000 | 2024-06-18 11:07AM EDT | 85.00 | 4.74 | 4.30 | 7.30 | 0.00 | - | 3 | 30 | 42.70% |
| SBUX240726P00086000 | 2024-06-14 1:03PM EDT | 86.00 | 6.34 | 4.80 | 8.00 | 0.00 | - | 1 | 2 | 42.47% |
| SBUX240726P00090000 | 2024-06-21 3:35PM EDT | 90.00 | 10.20 | 8.90 | 10.55 | +10.20 | - | 1 | 0 | 32.28% |
| SBUX240726P00095000 | 2024-06-20 3:22PM EDT | 95.00 | 15.00 | 13.40 | 17.00 | +15.00 | - | - | 0 | 66.24% |
© 2024 Yahoo. All rights reserved.