Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816C00060000 | 2024-05-17 11:55AM EDT | 60.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240816C00065000 | 2024-05-22 12:17PM EDT | 65.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240816C00070000 | 2024-05-22 9:52AM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240816C00075000 | 2024-05-22 3:55PM EDT | 75.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| SBUX240816C00080000 | 2024-05-22 3:52PM EDT | 80.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3,621 | 0 | 0.00% |
| SBUX240816C00085000 | 2024-05-22 3:59PM EDT | 85.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2,429 | 0 | 3.13% |
| SBUX240816C00090000 | 2024-05-22 3:59PM EDT | 90.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 6.25% |
| SBUX240816C00095000 | 2024-05-22 3:51PM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 6.25% |
| SBUX240816C00100000 | 2024-05-22 3:53PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| SBUX240816C00105000 | 2024-05-22 3:58PM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 12.50% |
| SBUX240816C00110000 | 2024-05-22 10:41AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816P00055000 | 2024-05-20 3:01PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX240816P00060000 | 2024-05-22 3:41PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,179 | 0 | 12.50% |
| SBUX240816P00065000 | 2024-05-22 3:13PM EDT | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| SBUX240816P00070000 | 2024-05-22 3:54PM EDT | 70.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| SBUX240816P00075000 | 2024-05-22 3:58PM EDT | 75.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2,206 | 0 | 3.13% |
| SBUX240816P00080000 | 2024-05-22 3:46PM EDT | 80.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.78% |
| SBUX240816P00085000 | 2024-05-22 2:49PM EDT | 85.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SBUX240816P00090000 | 2024-05-22 3:24PM EDT | 90.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SBUX240816P00095000 | 2024-05-21 10:33AM EDT | 95.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240816P00100000 | 2024-05-20 1:53PM EDT | 100.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.