Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,969.75 +1,668.13 (+2.55%) CMC Crypto 200
1,366.68 -7.16 (-0.52%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00060000 | 2024-05-17 10:40AM EDT | 60.00 | 16.00 | 15.90 | 19.60 | +1.00 | +6.67% | 1 | 1 | 199.80% |
| SBUX240524C00064000 | 2024-05-03 2:36PM EDT | 64.00 | 9.80 | 12.20 | 15.65 | 0.00 | - | 5 | 0 | 73.44% |
| SBUX240524C00065000 | 2024-05-17 10:06AM EDT | 65.00 | 10.53 | 11.20 | 14.65 | -0.07 | -0.66% | 6 | 4 | 68.75% |
| SBUX240524C00067000 | 2024-05-07 3:40PM EDT | 67.00 | 5.45 | 9.40 | 12.35 | 0.00 | - | 1 | 0 | 131.10% |
| SBUX240524C00068000 | 2024-05-14 10:06AM EDT | 68.00 | 8.50 | 8.90 | 11.40 | 0.00 | - | 3 | 0 | 72.46% |
| SBUX240524C00069000 | 2024-05-15 3:41PM EDT | 69.00 | 6.60 | 6.90 | 10.10 | 0.00 | - | 85 | 0 | 106.25% |
| SBUX240524C00070000 | 2024-05-17 12:28PM EDT | 70.00 | 7.32 | 6.30 | 9.05 | +1.67 | +29.56% | 6 | 49 | 96.68% |
| SBUX240524C00071000 | 2024-05-17 10:29AM EDT | 71.00 | 5.73 | 5.75 | 8.60 | +1.48 | +34.82% | 6 | 12 | 55.66% |
| SBUX240524C00072000 | 2024-05-17 3:35PM EDT | 72.00 | 5.70 | 5.75 | 6.95 | +2.35 | +70.15% | 14 | 15 | 56.93% |
| SBUX240524C00073000 | 2024-05-17 3:39PM EDT | 73.00 | 4.90 | 3.90 | 6.00 | +2.70 | +122.73% | 38 | 34 | 71.19% |
| SBUX240524C00074000 | 2024-05-17 3:59PM EDT | 74.00 | 3.96 | 2.98 | 5.00 | +2.17 | +121.23% | 230 | 1,012 | 62.99% |
| SBUX240524C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 3.07 | 2.77 | 3.25 | +1.99 | +184.26% | 1,285 | 1,506 | 32.72% |
| SBUX240524C00076000 | 2024-05-17 3:59PM EDT | 76.00 | 2.16 | 2.05 | 2.29 | +1.52 | +237.50% | 2,290 | 2,920 | 26.66% |
| SBUX240524C00077000 | 2024-05-17 3:59PM EDT | 77.00 | 1.48 | 1.41 | 1.48 | +1.13 | +322.86% | 7,325 | 4,003 | 23.34% |
| SBUX240524C00078000 | 2024-05-17 3:59PM EDT | 78.00 | 0.88 | 0.84 | 0.92 | +0.67 | +319.05% | 7,305 | 1,465 | 23.05% |
| SBUX240524C00079000 | 2024-05-17 3:59PM EDT | 79.00 | 0.50 | 0.45 | 0.51 | +0.39 | +354.55% | 3,409 | 500 | 22.61% |
| SBUX240524C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 0.29 | 0.27 | 0.30 | +0.21 | +262.50% | 8,275 | 4,035 | 23.83% |
| SBUX240524C00081000 | 2024-05-17 3:59PM EDT | 81.00 | 0.18 | 0.14 | 0.20 | +0.12 | +200.00% | 2,047 | 520 | 26.17% |
| SBUX240524C00082000 | 2024-05-17 3:54PM EDT | 82.00 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 1,242 | 253 | 27.44% |
| SBUX240524C00083000 | 2024-05-17 3:54PM EDT | 83.00 | 0.08 | 0.06 | 0.12 | +0.03 | +60.00% | 643 | 126 | 32.13% |
| SBUX240524C00084000 | 2024-05-17 3:00PM EDT | 84.00 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 32 | 400 | 34.38% |
| SBUX240524C00085000 | 2024-05-17 3:58PM EDT | 85.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 187 | 104 | 36.72% |
| SBUX240524C00086000 | 2024-05-17 3:49PM EDT | 86.00 | 0.13 | 0.05 | 0.07 | +0.10 | +333.33% | 265 | 324 | 40.63% |
| SBUX240524C00087000 | 2024-05-17 3:45PM EDT | 87.00 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 152 | 940 | 45.31% |
| SBUX240524C00088000 | 2024-05-17 3:59PM EDT | 88.00 | 0.05 | 0.05 | 0.25 | +0.02 | +66.67% | 40 | 447 | 55.47% |
| SBUX240524C00089000 | 2024-05-17 3:48PM EDT | 89.00 | 0.04 | 0.02 | 0.27 | +0.01 | +33.33% | 5 | 600 | 58.98% |
| SBUX240524C00090000 | 2024-05-17 3:40PM EDT | 90.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 73 | 755 | 51.95% |
| SBUX240524C00091000 | 2024-05-17 3:49PM EDT | 91.00 | 0.03 | 0.01 | 0.14 | +0.01 | +50.00% | 2 | 145 | 59.18% |
| SBUX240524C00092000 | 2024-05-15 12:01PM EDT | 92.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 821 | 54.69% |
| SBUX240524C00093000 | 2024-05-17 12:45PM EDT | 93.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 241 | 308 | 56.25% |
| SBUX240524C00094000 | 2024-05-17 3:59PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 107 | 468 | 55.47% |
| SBUX240524C00095000 | 2024-05-17 1:57PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 168 | 55.47% |
| SBUX240524C00096000 | 2024-05-17 12:12PM EDT | 96.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 358 | 260 | 57.81% |
| SBUX240524C00097000 | 2024-05-17 3:36PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 385 | 182 | 63.28% |
| SBUX240524C00098000 | 2024-05-17 3:57PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 403 | 143 | 62.50% |
| SBUX240524C00099000 | 2024-05-17 12:37PM EDT | 99.00 | 0.02 | 0.00 | 0.35 | +0.01 | +100.00% | 1 | 7 | 97.27% |
| SBUX240524C00100000 | 2024-05-17 2:54PM EDT | 100.00 | 0.06 | 0.00 | 0.28 | +0.05 | +500.00% | 5 | 198 | 96.48% |
| SBUX240524C00101000 | 2024-05-14 11:16AM EDT | 101.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 21 | 109 | 97.85% |
| SBUX240524C00105000 | 2024-05-14 10:02AM EDT | 105.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 255 | 168.55% |
| SBUX240524C00110000 | 2024-05-09 10:10AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 84.38% |
| SBUX240524C00115000 | 2024-05-09 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 180 | 180 | 100.00% |
| SBUX240524C00120000 | 2024-04-30 2:48PM EDT | 120.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 109.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00050000 | 2024-05-14 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 109.38% |
| SBUX240524P00055000 | 2024-05-14 3:03PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 42 | 114.06% |
| SBUX240524P00060000 | 2024-05-16 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 14 | 297 | 125.98% |
| SBUX240524P00061000 | 2024-05-15 1:18PM EDT | 61.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 97 | 197 | 90.63% |
| SBUX240524P00062000 | 2024-05-16 10:19AM EDT | 62.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 717 | 1,053 | 116.80% |
| SBUX240524P00063000 | 2024-05-16 3:09PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 249 | 56.25% |
| SBUX240524P00064000 | 2024-05-15 12:38PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 167 | 51.56% |
| SBUX240524P00065000 | 2024-05-17 3:00PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 428 | 157 | 51.56% |
| SBUX240524P00066000 | 2024-05-16 9:58AM EDT | 66.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 103.52% |
| SBUX240524P00067000 | 2024-05-17 11:14AM EDT | 67.00 | 0.01 | 0.00 | 0.28 | -0.02 | -66.67% | 15 | 102 | 66.21% |
| SBUX240524P00068000 | 2024-05-17 2:13PM EDT | 68.00 | 0.11 | 0.00 | 0.02 | +0.08 | +266.67% | 21 | 861 | 43.75% |
| SBUX240524P00069000 | 2024-05-17 3:48PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 268 | 39.84% |
| SBUX240524P00070000 | 2024-05-17 3:48PM EDT | 70.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 63 | 826 | 44.73% |
| SBUX240524P00071000 | 2024-05-17 3:37PM EDT | 71.00 | 0.28 | 0.02 | 0.05 | +0.21 | +300.00% | 270 | 247 | 36.33% |
| SBUX240524P00072000 | 2024-05-17 3:28PM EDT | 72.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 244 | 403 | 31.84% |
| SBUX240524P00073000 | 2024-05-17 3:52PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 394 | 1,268 | 25.98% |
| SBUX240524P00074000 | 2024-05-17 3:59PM EDT | 74.00 | 0.06 | 0.05 | 0.06 | -0.30 | -83.33% | 573 | 1,571 | 23.24% |
| SBUX240524P00075000 | 2024-05-17 3:59PM EDT | 75.00 | 0.10 | 0.09 | 0.10 | -0.60 | -85.71% | 1,392 | 902 | 20.70% |
| SBUX240524P00076000 | 2024-05-17 3:59PM EDT | 76.00 | 0.23 | 0.20 | 0.22 | -0.92 | -80.00% | 1,328 | 2,267 | 19.78% |
| SBUX240524P00077000 | 2024-05-17 3:58PM EDT | 77.00 | 0.45 | 0.43 | 0.49 | -1.44 | -76.19% | 1,439 | 176 | 19.83% |
| SBUX240524P00078000 | 2024-05-17 3:59PM EDT | 78.00 | 0.89 | 0.89 | 0.94 | -1.75 | -66.29% | 705 | 252 | 20.07% |
| SBUX240524P00079000 | 2024-05-17 3:54PM EDT | 79.00 | 1.59 | 1.54 | 1.59 | -2.16 | -57.60% | 66 | 89 | 20.80% |
| SBUX240524P00080000 | 2024-05-17 3:52PM EDT | 80.00 | 2.28 | 2.24 | 2.40 | -2.89 | -55.90% | 129 | 192 | 22.22% |
| SBUX240524P00081000 | 2024-05-17 3:57PM EDT | 81.00 | 3.36 | 2.99 | 4.20 | -2.22 | -39.78% | 7 | 51 | 52.15% |
| SBUX240524P00082000 | 2024-05-17 3:49PM EDT | 82.00 | 4.32 | 3.95 | 5.25 | -2.63 | -37.84% | 10 | 160 | 60.69% |
| SBUX240524P00083000 | 2024-05-17 3:18PM EDT | 83.00 | 5.55 | 4.15 | 5.75 | -2.20 | -28.39% | 15 | 103 | 52.25% |
| SBUX240524P00084000 | 2024-05-17 3:40PM EDT | 84.00 | 6.50 | 5.95 | 6.35 | -2.34 | -26.47% | 2 | 159 | 41.41% |
| SBUX240524P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 7.47 | 6.15 | 8.35 | -2.59 | -25.75% | 7 | 187 | 83.15% |
| SBUX240524P00086000 | 2024-05-17 3:38PM EDT | 86.00 | 8.33 | 7.15 | 8.40 | -2.55 | -23.44% | 5 | 29 | 53.42% |
| SBUX240524P00087000 | 2024-05-17 3:21PM EDT | 87.00 | 9.57 | 8.55 | 10.55 | -2.31 | -19.44% | 16 | 93 | 65.63% |
| SBUX240524P00088000 | 2024-05-17 12:02PM EDT | 88.00 | 10.47 | 9.80 | 12.20 | -2.08 | -16.57% | 10 | 30 | 88.72% |
| SBUX240524P00089000 | 2024-05-17 10:08AM EDT | 89.00 | 13.50 | 9.50 | 13.20 | -0.25 | -1.82% | 2 | 9 | 63.28% |
| SBUX240524P00090000 | 2024-05-16 3:44PM EDT | 90.00 | 14.60 | 10.95 | 14.10 | 0.00 | - | 14 | 11 | 78.03% |
| SBUX240524P00091000 | 2024-05-01 11:48AM EDT | 91.00 | 18.15 | 11.65 | 15.20 | 0.00 | - | 1 | 4 | 76.37% |
| SBUX240524P00092000 | 2024-05-09 2:24PM EDT | 92.00 | 17.25 | 12.45 | 16.10 | 0.00 | - | 3 | 1 | 68.36% |
| SBUX240524P00093000 | 2024-05-08 2:43PM EDT | 93.00 | 20.35 | 13.50 | 17.15 | 0.00 | - | 1 | 0 | 76.56% |
| SBUX240524P00094000 | 2024-05-13 9:45AM EDT | 94.00 | 18.45 | 14.55 | 18.20 | 0.00 | - | 1 | 1 | 84.38% |
| SBUX240524P00095000 | 2024-05-14 12:31PM EDT | 95.00 | 19.85 | 15.60 | 19.20 | 0.00 | - | 2 | 0 | 90.04% |
| SBUX240524P00096000 | 2024-05-01 12:36PM EDT | 96.00 | 22.96 | 16.55 | 20.20 | 0.00 | - | 12 | 13 | 91.60% |
| SBUX240524P00097000 | 2024-04-12 1:27PM EDT | 97.00 | 12.69 | 20.30 | 22.65 | 0.00 | - | 10 | 10 | 182.71% |
| SBUX240524P00098000 | 2024-04-22 11:18AM EDT | 98.00 | 20.80 | 18.80 | 22.20 | +10.12 | +94.76% | 2 | 1 | 108.01% |
| SBUX240524P00101000 | 2024-05-01 11:47AM EDT | 101.00 | 27.69 | 21.55 | 25.15 | 0.00 | - | - | 1 | 106.25% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 105.00 | 31.70 | 25.50 | 29.20 | 0.00 | - | 1 | 0 | 118.56% |
© 2024 Yahoo. All rights reserved.