Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,098.02 -18.15 (-0.35%) Dow
38,176.18 -209.91 (-0.55%) Nasdaq
15,923.91 -59.17 (-0.37%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,296.28 -42.78 (-3.20%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-04-16 10:42AM EDT | 55.00 | 30.21 | 31.65 | 34.90 | 0.00 | - | - | 1 | 145.70% |
| SBUX240510C00075000 | 2024-04-16 3:18PM EDT | 75.00 | 11.45 | 13.20 | 13.65 | 0.00 | - | 1 | 2 | 67.19% |
| SBUX240510C00076000 | 2024-04-29 1:18PM EDT | 76.00 | 12.30 | 11.80 | 12.50 | 0.00 | - | 6 | 8 | 66.02% |
| SBUX240510C00079000 | 2024-04-29 9:57AM EDT | 79.00 | 9.63 | 9.05 | 9.70 | 0.00 | - | 1 | 1 | 59.18% |
| SBUX240510C00080000 | 2024-04-23 11:42AM EDT | 80.00 | 8.89 | 8.55 | 8.70 | 0.00 | - | 1 | 3 | 52.20% |
| SBUX240510C00081000 | 2024-04-25 3:00PM EDT | 81.00 | 7.69 | 7.30 | 7.85 | 0.00 | - | 10 | 30 | 53.56% |
| SBUX240510C00082000 | 2024-04-30 10:10AM EDT | 82.00 | 6.95 | 6.90 | 7.05 | +0.09 | +1.31% | 1 | 31 | 51.47% |
| SBUX240510C00083000 | 2024-04-29 2:32PM EDT | 83.00 | 6.12 | 6.10 | 6.20 | 0.00 | - | 3 | 14 | 50.98% |
| SBUX240510C00084000 | 2024-04-29 10:36AM EDT | 84.00 | 5.65 | 5.35 | 5.50 | 0.00 | - | 1 | 20 | 51.22% |
| SBUX240510C00085000 | 2024-04-30 9:48AM EDT | 85.00 | 4.60 | 4.75 | 4.85 | -0.10 | -2.13% | 2 | 148 | 50.54% |
| SBUX240510C00086000 | 2024-04-29 2:32PM EDT | 86.00 | 4.25 | 4.10 | 4.20 | +0.15 | +3.66% | 1 | 122 | 50.78% |
| SBUX240510C00087000 | 2024-04-30 10:11AM EDT | 87.00 | 3.60 | 3.50 | 3.60 | +0.10 | +2.86% | 14 | 508 | 50.17% |
| SBUX240510C00088000 | 2024-04-30 10:14AM EDT | 88.00 | 3.10 | 3.05 | 3.15 | -0.15 | -4.62% | 135 | 307 | 50.37% |
| SBUX240510C00089000 | 2024-04-30 10:12AM EDT | 89.00 | 2.58 | 2.58 | 2.65 | -0.17 | -6.18% | 7 | 340 | 50.54% |
| SBUX240510C00090000 | 2024-04-30 10:06AM EDT | 90.00 | 2.12 | 2.19 | 2.23 | -0.26 | -10.92% | 20 | 450 | 50.02% |
| SBUX240510C00091000 | 2024-04-29 3:38PM EDT | 91.00 | 1.71 | 1.80 | 1.86 | -0.15 | -8.06% | 5 | 224 | 50.20% |
| SBUX240510C00092000 | 2024-04-30 9:57AM EDT | 92.00 | 1.49 | 1.48 | 1.53 | -0.12 | -7.45% | 8 | 1,105 | 49.90% |
| SBUX240510C00093000 | 2024-04-30 10:07AM EDT | 93.00 | 1.26 | 1.22 | 1.25 | -0.03 | -2.33% | 22 | 293 | 49.76% |
| SBUX240510C00094000 | 2024-04-30 10:12AM EDT | 94.00 | 1.01 | 1.00 | 1.03 | -0.04 | -3.81% | 17 | 213 | 49.95% |
| SBUX240510C00095000 | 2024-04-30 9:57AM EDT | 95.00 | 0.85 | 0.80 | 0.84 | +0.04 | +4.94% | 61 | 489 | 50.10% |
| SBUX240510C00096000 | 2024-04-30 10:02AM EDT | 96.00 | 0.65 | 0.64 | 0.68 | -0.04 | -5.80% | 7 | 138 | 50.20% |
| SBUX240510C00097000 | 2024-04-30 10:16AM EDT | 97.00 | 0.54 | 0.52 | 0.54 | -0.02 | -3.57% | 52 | 227 | 50.15% |
| SBUX240510C00098000 | 2024-04-30 9:41AM EDT | 98.00 | 0.41 | 0.41 | 0.44 | +0.03 | +7.89% | 2 | 267 | 50.05% |
| SBUX240510C00099000 | 2024-04-29 12:49PM EDT | 99.00 | 0.32 | 0.32 | 0.36 | 0.00 | - | 15 | 55 | 50.29% |
| SBUX240510C00100000 | 2024-04-30 9:50AM EDT | 100.00 | 0.26 | 0.27 | 0.30 | -0.04 | -13.33% | 159 | 467 | 51.17% |
| SBUX240510C00101000 | 2024-04-30 9:47AM EDT | 101.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 2 | 45 | 51.86% |
| SBUX240510C00102000 | 2024-04-26 2:02PM EDT | 102.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 11 | 20 | 52.54% |
| SBUX240510C00103000 | 2024-04-29 10:38AM EDT | 103.00 | 0.17 | 0.00 | 2.23 | 0.00 | - | 23 | 99 | 87.06% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.06 | 0.72 | 0.00 | - | 2 | 30 | 67.38% |
| SBUX240510C00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 10 | 11 | 53.03% |
| SBUX240510C00110000 | 2024-04-29 3:03PM EDT | 110.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 11 | 18 | 69.34% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 17 | 101.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00070000 | 2024-04-29 3:56PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 26 | 1,796 | 62.11% |
| SBUX240510P00074000 | 2024-04-29 3:59PM EDT | 74.00 | 0.10 | 0.10 | 1.00 | 0.00 | - | 32 | 37 | 79.49% |
| SBUX240510P00075000 | 2024-04-29 3:06PM EDT | 75.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 6 | 89 | 54.39% |
| SBUX240510P00076000 | 2024-04-30 9:58AM EDT | 76.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 18 | 63 | 52.34% |
| SBUX240510P00077000 | 2024-04-30 9:54AM EDT | 77.00 | 0.23 | 0.20 | 0.23 | +0.04 | +21.05% | 1 | 235 | 51.47% |
| SBUX240510P00078000 | 2024-04-30 9:43AM EDT | 78.00 | 0.28 | 0.26 | 0.29 | +0.02 | +7.69% | 6 | 714 | 50.49% |
| SBUX240510P00079000 | 2024-04-30 9:43AM EDT | 79.00 | 0.37 | 0.34 | 0.37 | +0.02 | +5.71% | 7 | 3,961 | 50.20% |
| SBUX240510P00080000 | 2024-04-30 10:17AM EDT | 80.00 | 0.44 | 0.44 | 0.47 | -0.02 | -4.35% | 13 | 413 | 49.22% |
| SBUX240510P00081000 | 2024-04-30 9:46AM EDT | 81.00 | 0.61 | 0.57 | 0.61 | +0.03 | +5.36% | 12 | 162 | 48.78% |
| SBUX240510P00082000 | 2024-04-30 10:02AM EDT | 82.00 | 0.78 | 0.75 | 0.78 | +0.06 | +8.33% | 9 | 250 | 48.24% |
| SBUX240510P00083000 | 2024-04-30 9:33AM EDT | 83.00 | 1.01 | 0.96 | 1.02 | +0.01 | +1.00% | 3 | 203 | 48.44% |
| SBUX240510P00084000 | 2024-04-30 9:48AM EDT | 84.00 | 1.28 | 1.23 | 1.28 | +0.08 | +6.67% | 15 | 334 | 48.10% |
| SBUX240510P00085000 | 2024-04-30 9:59AM EDT | 85.00 | 1.62 | 1.58 | 1.61 | +0.08 | +5.19% | 52 | 340 | 48.17% |
| SBUX240510P00086000 | 2024-04-30 9:30AM EDT | 86.00 | 2.06 | 1.94 | 2.01 | +0.08 | +4.04% | 13 | 316 | 48.54% |
| SBUX240510P00087000 | 2024-04-29 3:17PM EDT | 87.00 | 2.46 | 2.39 | 2.45 | +0.07 | +2.93% | 1 | 211 | 48.68% |
| SBUX240510P00088000 | 2024-04-30 10:18AM EDT | 88.00 | 2.92 | 2.87 | 2.92 | +0.10 | +3.53% | 73 | 548 | 48.39% |
| SBUX240510P00089000 | 2024-04-29 3:46PM EDT | 89.00 | 3.35 | 3.40 | 3.50 | 0.00 | - | 115 | 243 | 49.05% |
| SBUX240510P00090000 | 2024-04-29 3:56PM EDT | 90.00 | 3.90 | 4.00 | 4.10 | 0.00 | - | 61 | 217 | 49.19% |
| SBUX240510P00091000 | 2024-04-29 12:41PM EDT | 91.00 | 4.55 | 4.60 | 4.70 | 0.00 | - | 4 | 9 | 48.46% |
| SBUX240510P00092000 | 2024-04-29 3:07PM EDT | 92.00 | 5.38 | 5.30 | 5.45 | 0.00 | - | 2 | 37 | 49.56% |
| SBUX240510P00093000 | 2024-04-29 1:38PM EDT | 93.00 | 6.07 | 6.00 | 6.15 | 0.00 | - | 6 | 12 | 48.98% |
| SBUX240510P00094000 | 2024-04-29 1:22PM EDT | 94.00 | 6.90 | 6.80 | 6.95 | 0.00 | - | 2 | 10 | 49.56% |
| SBUX240510P00095000 | 2024-04-29 3:13PM EDT | 95.00 | 7.65 | 6.30 | 7.75 | 0.00 | - | 6 | 49 | 49.41% |
| SBUX240510P00096000 | 2024-04-04 10:29AM EDT | 96.00 | 7.52 | 8.05 | 8.75 | 0.00 | - | 1 | 1 | 53.47% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 9.20 | 9.50 | 0.00 | - | - | 0 | 50.73% |
| SBUX240510P00100000 | 2024-04-19 3:45PM EDT | 100.00 | 12.76 | 11.95 | 13.50 | 0.00 | - | 31 | 31 | 67.77% |
© 2024 Yahoo. All rights reserved.