Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920C00050000 | 2024-05-01 11:14AM EDT | 50.00 | 24.25 | 24.70 | 26.50 | 0.00 | - | 11 | 14 | 52.25% |
| SBUX240920C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 20.40 | 19.95 | 20.95 | 0.00 | - | 7 | 7 | 46.48% |
| SBUX240920C00060000 | 2024-05-02 11:04AM EDT | 60.00 | 14.80 | 15.30 | 15.65 | -1.44 | -8.87% | 16 | 16 | 33.72% |
| SBUX240920C00065000 | 2024-05-02 12:38PM EDT | 65.00 | 11.20 | 11.10 | 11.25 | +0.55 | +5.16% | 7 | 19 | 29.55% |
| SBUX240920C00070000 | 2024-05-02 1:16PM EDT | 70.00 | 7.56 | 7.35 | 7.55 | -0.39 | -4.91% | 54 | 197 | 27.53% |
| SBUX240920C00075000 | 2024-05-02 1:28PM EDT | 75.00 | 4.45 | 4.40 | 4.50 | -0.40 | -8.25% | 300 | 1,941 | 25.39% |
| SBUX240920C00080000 | 2024-05-02 1:22PM EDT | 80.00 | 2.45 | 2.44 | 2.49 | -0.32 | -11.55% | 898 | 7,129 | 24.60% |
| SBUX240920C00085000 | 2024-05-02 1:33PM EDT | 85.00 | 1.22 | 1.21 | 1.25 | -0.21 | -14.69% | 306 | 1,079 | 24.01% |
| SBUX240920C00090000 | 2024-05-02 1:26PM EDT | 90.00 | 0.62 | 0.58 | 0.63 | -0.06 | -8.82% | 2,116 | 4,569 | 24.22% |
| SBUX240920C00095000 | 2024-05-02 12:50PM EDT | 95.00 | 0.32 | 0.30 | 0.34 | -0.03 | -8.57% | 51 | 7,603 | 25.03% |
| SBUX240920C00100000 | 2024-05-02 1:24PM EDT | 100.00 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 170 | 2,068 | 26.37% |
| SBUX240920C00105000 | 2024-05-02 10:47AM EDT | 105.00 | 0.19 | 0.13 | 0.17 | +0.06 | +46.15% | 27 | 2,048 | 28.71% |
| SBUX240920C00110000 | 2024-05-02 12:13PM EDT | 110.00 | 0.11 | 0.10 | 0.33 | +0.04 | +57.14% | 102 | 1,157 | 35.74% |
| SBUX240920C00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.12 | 0.08 | 0.11 | +0.06 | +100.00% | 25 | 1,632 | 32.52% |
| SBUX240920C00120000 | 2024-05-02 9:56AM EDT | 120.00 | 0.07 | 0.04 | 0.71 | +0.03 | +75.00% | 2 | 291 | 48.63% |
| SBUX240920C00125000 | 2024-05-02 10:04AM EDT | 125.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 3 | 243 | 36.13% |
| SBUX240920C00130000 | 2024-05-02 10:05AM EDT | 130.00 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 43 | 499 | 38.38% |
| SBUX240920C00135000 | 2024-05-02 9:56AM EDT | 135.00 | 0.08 | 0.03 | 0.08 | +0.05 | +166.67% | 2 | 330 | 40.53% |
| SBUX240920C00140000 | 2024-05-02 9:54AM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 49 | 158 | 39.26% |
| SBUX240920C00145000 | 2024-04-29 10:08AM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 99 | 42.19% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00045000 | 2024-05-02 10:34AM EDT | 45.00 | 0.11 | 0.05 | 0.14 | -0.05 | -31.25% | 13 | 25 | 41.31% |
| SBUX240920P00050000 | 2024-05-02 1:23PM EDT | 50.00 | 0.20 | 0.12 | 0.22 | +0.02 | +11.11% | 11 | 341 | 36.48% |
| SBUX240920P00055000 | 2024-05-02 1:24PM EDT | 55.00 | 0.37 | 0.34 | 0.38 | -0.08 | -18.18% | 14 | 413 | 32.52% |
| SBUX240920P00060000 | 2024-05-02 1:28PM EDT | 60.00 | 0.71 | 0.68 | 0.72 | -0.08 | -10.13% | 64 | 1,006 | 29.54% |
| SBUX240920P00065000 | 2024-05-02 12:42PM EDT | 65.00 | 1.39 | 1.29 | 1.34 | -0.09 | -6.08% | 725 | 1,393 | 26.75% |
| SBUX240920P00070000 | 2024-05-02 1:10PM EDT | 70.00 | 2.50 | 2.52 | 2.59 | -0.20 | -7.41% | 804 | 8,154 | 25.09% |
| SBUX240920P00075000 | 2024-05-02 1:29PM EDT | 75.00 | 4.60 | 4.55 | 4.60 | -0.10 | -2.13% | 644 | 4,243 | 23.52% |
| SBUX240920P00080000 | 2024-05-02 1:06PM EDT | 80.00 | 7.50 | 7.45 | 7.65 | -0.25 | -3.23% | 95 | 4,577 | 22.91% |
| SBUX240920P00085000 | 2024-05-02 1:09PM EDT | 85.00 | 11.25 | 11.30 | 11.45 | -0.93 | -7.64% | 31 | 4,858 | 22.12% |
| SBUX240920P00090000 | 2024-05-02 10:49AM EDT | 90.00 | 16.30 | 15.80 | 16.15 | +0.30 | +1.87% | 9 | 6,223 | 25.00% |
| SBUX240920P00095000 | 2024-05-01 2:32PM EDT | 95.00 | 21.46 | 20.65 | 20.95 | -1.07 | -4.75% | 1 | 3,145 | 27.37% |
| SBUX240920P00100000 | 2024-05-01 3:33PM EDT | 100.00 | 26.00 | 25.00 | 26.35 | 0.00 | - | 6 | 1,159 | 36.43% |
| SBUX240920P00105000 | 2024-05-01 1:58PM EDT | 105.00 | 31.40 | 29.70 | 31.80 | 0.00 | - | 2 | 54 | 45.25% |
| SBUX240920P00110000 | 2024-04-22 10:36AM EDT | 110.00 | 22.68 | 34.60 | 37.75 | 0.00 | - | 5 | 75 | 57.75% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 115.00 | 28.40 | 39.80 | 42.65 | 0.00 | - | 3 | 0 | 60.96% |
| SBUX240920P00120000 | 2023-12-28 2:09PM EDT | 120.00 | 24.71 | 26.35 | 28.80 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.