Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00070000 | 2024-06-24 3:55PM EDT | 70.00 | 9.15 | 8.70 | 10.00 | -1.62 | -15.04% | 1 | 3 | 56.52% |
| SBUX240802C00071000 | 2024-06-20 3:00PM EDT | 71.00 | 10.50 | 7.85 | 9.15 | 0.00 | - | - | 1 | 54.44% |
| SBUX240802C00075000 | 2024-06-26 10:45AM EDT | 75.00 | 5.78 | 4.75 | 5.40 | 0.00 | - | 2 | 6 | 40.33% |
| SBUX240802C00076000 | 2024-06-24 1:47PM EDT | 76.00 | 4.55 | 2.86 | 4.80 | -1.24 | -21.42% | 1 | 21 | 40.04% |
| SBUX240802C00077000 | 2024-06-28 3:50PM EDT | 77.00 | 4.17 | 2.99 | 4.25 | -1.49 | -26.33% | 26 | 3 | 39.84% |
| SBUX240802C00078000 | 2024-06-28 3:40PM EDT | 78.00 | 3.70 | 3.50 | 3.75 | -0.50 | -11.90% | 244 | 15 | 39.75% |
| SBUX240802C00079000 | 2024-06-28 3:53PM EDT | 79.00 | 3.15 | 3.00 | 3.25 | -0.35 | -10.00% | 613 | 30 | 39.21% |
| SBUX240802C00080000 | 2024-06-28 3:34PM EDT | 80.00 | 2.60 | 2.21 | 2.77 | -0.64 | -19.75% | 967 | 124 | 38.45% |
| SBUX240802C00081000 | 2024-06-28 2:38PM EDT | 81.00 | 2.42 | 2.00 | 2.39 | -0.31 | -11.36% | 605 | 1,228 | 38.31% |
| SBUX240802C00082000 | 2024-06-28 3:06PM EDT | 82.00 | 1.90 | 1.75 | 2.04 | -0.14 | -6.86% | 422 | 101 | 38.06% |
| SBUX240802C00083000 | 2024-06-28 2:38PM EDT | 83.00 | 1.71 | 1.42 | 1.74 | -0.31 | -15.35% | 226 | 101 | 37.96% |
| SBUX240802C00084000 | 2024-06-28 2:44PM EDT | 84.00 | 1.44 | 1.07 | 1.47 | -0.02 | -1.37% | 13 | 45 | 37.79% |
| SBUX240802C00085000 | 2024-06-28 2:22PM EDT | 85.00 | 1.17 | 1.00 | 1.24 | -0.33 | -22.00% | 38 | 178 | 37.72% |
| SBUX240802C00086000 | 2024-06-28 1:45PM EDT | 86.00 | 0.96 | 0.69 | 1.06 | -0.19 | -16.52% | 8 | 54 | 37.92% |
| SBUX240802C00087000 | 2024-06-28 12:51PM EDT | 87.00 | 0.88 | 0.63 | 0.93 | -0.08 | -8.33% | 2 | 59 | 38.53% |
| SBUX240802C00088000 | 2024-06-28 1:30PM EDT | 88.00 | 0.67 | 0.56 | 0.78 | -0.10 | -12.99% | 1 | 76 | 38.53% |
| SBUX240802C00089000 | 2024-06-28 2:59PM EDT | 89.00 | 0.60 | 0.47 | 0.66 | -0.04 | -6.25% | 7 | 24 | 38.67% |
| SBUX240802C00090000 | 2024-06-28 1:33PM EDT | 90.00 | 0.48 | 0.39 | 0.56 | -0.14 | -22.58% | 5 | 237 | 38.89% |
| SBUX240802C00091000 | 2024-06-27 3:38PM EDT | 91.00 | 0.48 | 0.31 | 0.49 | 0.00 | - | 10 | 19 | 39.45% |
| SBUX240802C00092000 | 2024-06-27 2:48PM EDT | 92.00 | 0.38 | 0.27 | 1.01 | 0.00 | - | 28 | 230 | 51.25% |
| SBUX240802C00095000 | 2024-06-28 12:34PM EDT | 95.00 | 0.25 | 0.16 | 0.29 | +0.04 | +19.05% | 5 | 331 | 41.55% |
| SBUX240802C00100000 | 2024-06-28 11:14AM EDT | 100.00 | 0.21 | 0.05 | 0.30 | +0.14 | +200.00% | 2 | 48 | 49.85% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00060000 | 2024-06-28 11:50AM EDT | 60.00 | 0.11 | 0.04 | 1.40 | +0.01 | +10.00% | 30 | 19 | 67.33% |
| SBUX240802P00065000 | 2024-06-28 2:46PM EDT | 65.00 | 0.27 | 0.24 | 0.33 | +0.02 | +8.00% | 77 | 74 | 41.46% |
| SBUX240802P00068000 | 2024-06-28 1:56PM EDT | 68.00 | 0.50 | 0.16 | 0.57 | +0.10 | +25.00% | 3 | 26 | 38.82% |
| SBUX240802P00069000 | 2024-06-28 12:50PM EDT | 69.00 | 0.57 | 0.42 | 0.67 | +0.09 | +18.75% | 5 | 21 | 37.74% |
| SBUX240802P00070000 | 2024-06-28 3:52PM EDT | 70.00 | 0.71 | 0.55 | 0.81 | +0.09 | +14.52% | 46 | 69 | 37.06% |
| SBUX240802P00071000 | 2024-06-28 10:59AM EDT | 71.00 | 0.83 | 0.80 | 0.97 | +0.19 | +29.69% | 21 | 34 | 36.30% |
| SBUX240802P00072000 | 2024-06-28 3:50PM EDT | 72.00 | 1.10 | 1.02 | 1.17 | +0.43 | +64.18% | 12 | 46 | 35.72% |
| SBUX240802P00073000 | 2024-06-28 1:19PM EDT | 73.00 | 1.31 | 0.98 | 1.58 | +0.16 | +13.91% | 3 | 81 | 37.40% |
| SBUX240802P00074000 | 2024-06-28 2:31PM EDT | 74.00 | 1.57 | 1.18 | 1.75 | +0.27 | +20.77% | 12 | 12,696 | 35.50% |
| SBUX240802P00075000 | 2024-06-28 2:48PM EDT | 75.00 | 1.76 | 1.35 | 2.00 | +0.11 | +6.67% | 29 | 144 | 34.20% |
| SBUX240802P00076000 | 2024-06-28 9:30AM EDT | 76.00 | 2.27 | 1.73 | 2.42 | +0.33 | +17.01% | 2 | 180 | 34.35% |
| SBUX240802P00077000 | 2024-06-28 1:30PM EDT | 77.00 | 2.60 | 2.09 | 2.87 | +0.32 | +14.04% | 3 | 113 | 34.28% |
| SBUX240802P00078000 | 2024-06-28 3:53PM EDT | 78.00 | 3.05 | 2.65 | 3.40 | +0.55 | +22.00% | 9 | 95 | 34.55% |
| SBUX240802P00079000 | 2024-06-28 9:51AM EDT | 79.00 | 3.75 | 3.45 | 3.80 | +0.82 | +27.99% | 2 | 51 | 32.96% |
| SBUX240802P00080000 | 2024-06-28 3:43PM EDT | 80.00 | 4.20 | 4.05 | 4.80 | +0.70 | +20.00% | 52 | 3,022 | 37.20% |
| SBUX240802P00081000 | 2024-06-28 11:47AM EDT | 81.00 | 4.53 | 4.45 | 5.10 | +0.53 | +13.25% | 52 | 47 | 33.53% |
| SBUX240802P00082000 | 2024-06-28 2:10PM EDT | 82.00 | 5.28 | 5.20 | 5.75 | +0.87 | +19.73% | 23 | 20 | 33.08% |
| SBUX240802P00083000 | 2024-06-26 10:15AM EDT | 83.00 | 5.39 | 5.25 | 6.50 | 0.00 | - | 2 | 12 | 33.30% |
| SBUX240802P00084000 | 2024-06-20 3:36PM EDT | 84.00 | 5.62 | 5.20 | 7.25 | 0.00 | - | - | 6 | 33.08% |
| SBUX240802P00085000 | 2024-06-28 2:48PM EDT | 85.00 | 7.43 | 5.70 | 8.05 | +0.77 | +11.56% | 5 | 19 | 33.06% |
| SBUX240802P00087000 | 2024-06-14 3:39PM EDT | 87.00 | 8.13 | 9.00 | 11.55 | 0.00 | - | - | 1 | 57.86% |
| SBUX240802P00088000 | 2024-06-26 10:14AM EDT | 88.00 | 9.70 | 9.10 | 10.85 | 0.00 | - | 1 | 50 | 37.18% |
| SBUX240802P00090000 | 2024-06-27 9:52AM EDT | 90.00 | 11.20 | 11.15 | 14.30 | 0.00 | - | 1 | 4 | 62.87% |
| SBUX240802P00092000 | 2024-06-14 10:40AM EDT | 92.00 | 12.36 | 12.00 | 15.90 | 0.00 | - | - | 2 | 62.45% |
© 2024 Yahoo. All rights reserved.