Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00050000 | 2024-04-24 1:18PM EDT | 50.00 | 38.35 | 23.40 | 26.75 | 0.00 | - | 1 | 32 | 59.25% |
| SBUX241018C00065000 | 2024-05-02 9:39AM EDT | 65.00 | 11.85 | 11.60 | 11.75 | +0.40 | +3.49% | 2 | 15 | 29.70% |
| SBUX241018C00070000 | 2024-05-02 1:51PM EDT | 70.00 | 7.95 | 8.00 | 8.20 | +0.25 | +3.25% | 130 | 168 | 28.20% |
| SBUX241018C00075000 | 2024-05-02 2:28PM EDT | 75.00 | 5.05 | 5.05 | 5.20 | -0.30 | -5.61% | 124 | 680 | 26.31% |
| SBUX241018C00080000 | 2024-05-02 2:17PM EDT | 80.00 | 2.85 | 2.89 | 2.96 | -0.35 | -10.94% | 112 | 876 | 24.68% |
| SBUX241018C00085000 | 2024-05-02 1:49PM EDT | 85.00 | 1.54 | 1.52 | 1.62 | -0.16 | -9.41% | 179 | 856 | 24.16% |
| SBUX241018C00090000 | 2024-05-02 2:30PM EDT | 90.00 | 0.99 | 0.77 | 0.85 | +0.08 | +8.79% | 199 | 1,298 | 23.99% |
| SBUX241018C00095000 | 2024-05-02 2:15PM EDT | 95.00 | 0.41 | 0.39 | 0.47 | -0.08 | -16.33% | 67 | 1,327 | 24.46% |
| SBUX241018C00100000 | 2024-05-02 2:24PM EDT | 100.00 | 0.23 | 0.22 | 0.29 | -0.05 | -17.86% | 119 | 2,743 | 25.49% |
| SBUX241018C00105000 | 2024-05-02 12:03PM EDT | 105.00 | 0.15 | 0.01 | 0.17 | -0.10 | -40.00% | 4 | 686 | 26.12% |
| SBUX241018C00110000 | 2024-05-01 2:52PM EDT | 110.00 | 0.19 | 0.11 | 0.18 | 0.00 | - | 110 | 340 | 29.25% |
| SBUX241018C00115000 | 2024-05-02 9:50AM EDT | 115.00 | 0.12 | 0.08 | 0.12 | +0.05 | +71.43% | 25 | 207 | 29.98% |
| SBUX241018C00120000 | 2024-05-02 9:50AM EDT | 120.00 | 0.11 | 0.07 | 0.10 | +0.05 | +83.33% | 2 | 94 | 31.64% |
| SBUX241018C00125000 | 2024-05-02 9:48AM EDT | 125.00 | 0.13 | 0.03 | 0.12 | +0.09 | +225.00% | 12 | 83 | 34.72% |
| SBUX241018C00130000 | 2024-05-02 9:48AM EDT | 130.00 | 0.05 | 0.00 | 0.28 | +0.02 | +66.67% | 2 | 11 | 41.90% |
| SBUX241018C00135000 | 2024-05-02 9:48AM EDT | 135.00 | 0.06 | 0.02 | 0.07 | -0.04 | -40.00% | 2 | 52 | 36.33% |
| SBUX241018C00140000 | 2024-05-01 3:54PM EDT | 140.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 35.74% |
| SBUX241018C00145000 | 2024-04-30 11:04AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00045000 | 2024-05-02 10:21AM EDT | 45.00 | 0.15 | 0.00 | 0.23 | -0.15 | -50.00% | 6 | 4 | 41.21% |
| SBUX241018P00050000 | 2024-05-02 11:58AM EDT | 50.00 | 0.21 | 0.16 | 0.30 | -0.08 | -27.59% | 5 | 88 | 35.50% |
| SBUX241018P00055000 | 2024-05-02 2:08PM EDT | 55.00 | 0.43 | 0.42 | 0.45 | -0.10 | -18.87% | 14 | 108 | 31.06% |
| SBUX241018P00060000 | 2024-05-02 2:20PM EDT | 60.00 | 0.81 | 0.79 | 0.87 | -0.19 | -19.00% | 57 | 329 | 28.75% |
| SBUX241018P00065000 | 2024-05-02 2:20PM EDT | 65.00 | 1.52 | 1.43 | 1.53 | -0.15 | -8.98% | 52 | 2,519 | 26.01% |
| SBUX241018P00070000 | 2024-05-02 2:02PM EDT | 70.00 | 2.77 | 2.74 | 2.84 | -0.20 | -6.73% | 1,317 | 2,942 | 24.54% |
| SBUX241018P00075000 | 2024-05-02 2:09PM EDT | 75.00 | 4.80 | 4.75 | 4.85 | -0.20 | -4.00% | 90 | 1,052 | 23.05% |
| SBUX241018P00080000 | 2024-05-02 12:50PM EDT | 80.00 | 7.80 | 7.55 | 7.75 | -0.25 | -3.11% | 31 | 844 | 21.95% |
| SBUX241018P00085000 | 2024-05-02 1:34PM EDT | 85.00 | 11.45 | 11.15 | 11.45 | -0.28 | -2.39% | 18 | 1,428 | 21.00% |
| SBUX241018P00090000 | 2024-05-02 1:02PM EDT | 90.00 | 16.00 | 15.65 | 16.00 | -0.21 | -1.30% | 22 | 495 | 22.55% |
| SBUX241018P00095000 | 2024-04-30 2:56PM EDT | 95.00 | 9.40 | 20.20 | 21.05 | 0.00 | - | 13 | 349 | 27.44% |
| SBUX241018P00100000 | 2024-05-01 3:33PM EDT | 100.00 | 26.05 | 25.10 | 26.90 | 0.00 | - | 3 | 1,576 | 39.08% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 105.00 | 14.70 | 29.90 | 33.75 | 0.00 | - | 7 | 22 | 56.15% |
| SBUX241018P00110000 | 2024-04-05 9:46AM EDT | 110.00 | 22.67 | 34.45 | 37.65 | 0.00 | - | 1 | 1 | 52.86% |
© 2024 Yahoo. All rights reserved.