Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 50.00 | 0.02 | +0.01 | +100.00% | 10 | 12 |
| - | - | - | - | - | 55.00 | 0.01 | -0.01 | -50.00% | 40 | 124 |
| 15.10 | +0.05 | +0.33% | 2 | 9 | 60.00 | 0.01 | -0.09 | -90.00% | 123 | 1,371 |
| 13.30 | 0.00 | - | - | 1 | 62.00 | 0.01 | 0.00 | - | 52 | 934 |
| - | - | - | - | - | 63.00 | 0.01 | -0.01 | -50.00% | 233 | 507 |
| - | - | - | - | - | 64.00 | 0.02 | +0.01 | +100.00% | 1 | 293 |
| 9.95 | +0.80 | +8.74% | 1 | 26 | 65.00 | 0.02 | -0.03 | -60.00% | 34 | 841 |
| - | - | - | - | - | 66.00 | 0.02 | -0.04 | -66.67% | 247 | 199 |
| - | - | - | - | - | 67.00 | 0.03 | -0.04 | -57.14% | 159 | 210 |
| 6.10 | 0.00 | - | - | 0 | 67.50 | 0.01 | -0.11 | -91.67% | 2 | 30 |
| 8.03 | +1.73 | +27.46% | 1 | 18 | 68.00 | 0.02 | -0.08 | -80.00% | 62 | 1,234 |
| 7.00 | +1.35 | +23.89% | 6 | 14 | 69.00 | 0.03 | -0.16 | -84.21% | 336 | 260 |
| 6.05 | +2.70 | +80.60% | 12 | 505 | 70.00 | 0.05 | -0.36 | -87.80% | 278 | 3,832 |
| 5.12 | +2.42 | +89.63% | 5 | 334 | 71.00 | 0.05 | -0.53 | -91.38% | 239 | 2,510 |
| 4.00 | +2.20 | +122.22% | 19 | 1,961 | 72.00 | 0.08 | -0.85 | -91.40% | 277 | 2,953 |
| 3.18 | +1.93 | +154.40% | 183 | 3,239 | 73.00 | 0.16 | -1.20 | -88.24% | 919 | 4,960 |
| 2.20 | +1.39 | +171.60% | 456 | 4,727 | 74.00 | 0.30 | -1.71 | -85.07% | 756 | 2,380 |
| 1.47 | +0.99 | +206.25% | 3,947 | 13,023 | 75.00 | 0.61 | -2.20 | -78.29% | 4,302 | 3,188 |
| 0.83 | +0.52 | +167.74% | 3,882 | 15,237 | 76.00 | 1.05 | -2.50 | -70.42% | 766 | 1,882 |
| 0.46 | +0.28 | +155.56% | 4,997 | 6,283 | 77.00 | 1.82 | -2.58 | -58.64% | 987 | 3,290 |
| 0.26 | +0.11 | +73.33% | 1,521 | 1,250 | 78.00 | 2.53 | -2.97 | -54.00% | 43 | 1,926 |
| 0.15 | +0.05 | +50.00% | 649 | 702 | 79.00 | 3.38 | -2.62 | -43.67% | 5 | 116 |
| 0.12 | +0.04 | +50.00% | 9,652 | 3,680 | 80.00 | 4.45 | -3.01 | -40.35% | 81 | 10,274 |
| 0.08 | 0.00 | - | 103 | 420 | 81.00 | 5.53 | -2.41 | -30.35% | 4 | 164 |
| 0.06 | -0.01 | -14.29% | 197 | 546 | 82.00 | 6.49 | -2.86 | -30.59% | 18 | 612 |
| 0.07 | +0.01 | +16.67% | 72 | 308 | 83.00 | 8.77 | -1.59 | -15.35% | 1 | 321 |
| 0.05 | -0.02 | -28.57% | 14 | 178 | 84.00 | 9.16 | -1.92 | -17.33% | 2 | 2,244 |
| 0.04 | -0.01 | -20.00% | 188 | 2,080 | 85.00 | 9.79 | -2.41 | -19.75% | 121 | 6,262 |
| 0.04 | +0.01 | +33.33% | 140 | 324 | 86.00 | 13.30 | +0.33 | +2.54% | 1 | 238 |
| 0.03 | 0.00 | - | 222 | 512 | 87.00 | 12.45 | -1.90 | -13.24% | 29 | 314 |
| 0.03 | -0.01 | -25.00% | 82 | 1,469 | 88.00 | 12.53 | -2.85 | -18.53% | 1 | 663 |
| 0.04 | -0.01 | -20.00% | 10 | 1,702 | 89.00 | 14.25 | -1.75 | -10.94% | 6 | 453 |
| 0.02 | -0.02 | -50.00% | 78 | 20,153 | 90.00 | 14.35 | -3.05 | -17.53% | 23 | 4,167 |
| 0.03 | -0.01 | -25.00% | 6 | 2,587 | 91.00 | 19.45 | +2.54 | +15.02% | 10 | 105 |
| 0.02 | 0.00 | - | 74 | 3,179 | 92.00 | 17.08 | 0.00 | - | 7 | 25 |
| 0.02 | -0.03 | -60.00% | 53 | 1,606 | 93.00 | 21.23 | +0.79 | +3.86% | 1 | 2 |
| 0.02 | 0.00 | - | 2 | 347 | 94.00 | 23.50 | +2.70 | +12.98% | 2 | 35 |
| 0.01 | -0.01 | -50.00% | 33 | 10,457 | 95.00 | 19.39 | -2.66 | -12.06% | 7 | 3,159 |
| 0.01 | -0.01 | -50.00% | 2 | 1,793 | 96.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 104 | 1,168 | 97.00 | 23.25 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 10 | 2,976 | 98.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 90 | 1,522 | 99.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 6,849 | 100.00 | 24.45 | -2.33 | -8.70% | 3 | 234 |
| 0.01 | 0.00 | - | 5 | 2,467 | 105.00 | 30.67 | 0.00 | - | 3 | 46 |
| 0.01 | 0.00 | - | 3 | 512 | 110.00 | 23.80 | 0.00 | - | 50 | 0 |
| 0.07 | 0.00 | - | 1 | 412 | 115.00 | 29.25 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 30 | 203 | 120.00 | 27.79 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 1 | 125.00 | 33.32 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 1 | 130.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 11 | 135.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.