Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.72 -10.45 (-0.20%) Dow
38,204.43 -181.66 (-0.47%) Nasdaq
15,946.99 -36.10 (-0.23%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.12 -38.94 (-2.91%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00065000 | 2024-04-15 11:49AM EDT | 65.00 | 21.18 | 21.70 | 24.75 | 0.00 | - | - | 22 | 64.84% |
| SBUX240524C00070000 | 2024-04-24 3:51PM EDT | 70.00 | 19.00 | 16.95 | 19.45 | 0.00 | - | 2 | 5 | 50.00% |
| SBUX240524C00075000 | 2024-04-18 2:57PM EDT | 75.00 | 12.87 | 12.35 | 14.80 | 0.00 | - | 1 | 1 | 73.46% |
| SBUX240524C00080000 | 2024-04-24 11:23AM EDT | 80.00 | 8.85 | 8.45 | 9.05 | 0.00 | - | 1 | 1 | 42.63% |
| SBUX240524C00082000 | 2024-04-26 3:00PM EDT | 82.00 | 7.55 | 7.00 | 7.20 | 0.00 | - | 3 | 4 | 37.79% |
| SBUX240524C00083000 | 2024-04-15 3:47PM EDT | 83.00 | 4.65 | 5.50 | 6.50 | 0.00 | - | - | 3 | 38.18% |
| SBUX240524C00084000 | 2024-04-26 12:25PM EDT | 84.00 | 6.70 | 5.60 | 5.75 | 0.00 | - | 1 | 18 | 37.35% |
| SBUX240524C00085000 | 2024-04-30 9:50AM EDT | 85.00 | 4.80 | 4.90 | 5.05 | -0.10 | -2.04% | 20 | 34 | 36.69% |
| SBUX240524C00086000 | 2024-04-29 2:12PM EDT | 86.00 | 4.37 | 4.30 | 4.45 | 0.00 | - | 1 | 54 | 36.72% |
| SBUX240524C00087000 | 2024-04-29 3:42PM EDT | 87.00 | 3.85 | 3.80 | 3.90 | 0.00 | - | 4 | 854 | 36.74% |
| SBUX240524C00088000 | 2024-04-29 2:58PM EDT | 88.00 | 3.30 | 3.25 | 3.35 | 0.00 | - | 6 | 480 | 36.28% |
| SBUX240524C00089000 | 2024-04-29 3:33PM EDT | 89.00 | 2.86 | 2.67 | 2.88 | 0.00 | - | 15 | 205 | 36.16% |
| SBUX240524C00090000 | 2024-04-30 9:33AM EDT | 90.00 | 2.15 | 2.37 | 2.50 | -0.25 | -10.42% | 1 | 284 | 36.51% |
| SBUX240524C00091000 | 2024-04-30 9:34AM EDT | 91.00 | 1.79 | 2.00 | 2.09 | -0.26 | -12.68% | 24 | 125 | 36.04% |
| SBUX240524C00092000 | 2024-04-29 2:49PM EDT | 92.00 | 1.73 | 1.67 | 1.75 | 0.00 | - | 2 | 306 | 35.84% |
| SBUX240524C00093000 | 2024-04-30 9:30AM EDT | 93.00 | 1.33 | 1.33 | 2.14 | -0.08 | -5.67% | 1 | 53 | 44.04% |
| SBUX240524C00094000 | 2024-04-29 3:38PM EDT | 94.00 | 1.19 | 1.08 | 1.21 | 0.00 | - | 4 | 106 | 35.69% |
| SBUX240524C00095000 | 2024-04-29 3:56PM EDT | 95.00 | 1.00 | 0.93 | 1.22 | 0.00 | - | 85 | 189 | 38.84% |
| SBUX240524C00096000 | 2024-04-29 2:47PM EDT | 96.00 | 0.77 | 0.61 | 1.49 | 0.00 | - | 59 | 110 | 45.48% |
| SBUX240524C00097000 | 2024-04-29 3:50PM EDT | 97.00 | 0.65 | 0.57 | 1.35 | 0.00 | - | 4 | 48 | 46.39% |
| SBUX240524C00098000 | 2024-04-29 3:32PM EDT | 98.00 | 0.49 | 0.49 | 0.55 | 0.00 | - | 4 | 90 | 35.89% |
| SBUX240524C00099000 | 2024-04-26 10:21AM EDT | 99.00 | 0.45 | 0.40 | 1.08 | 0.00 | - | 2 | 7 | 47.61% |
| SBUX240524C00100000 | 2024-04-29 3:34PM EDT | 100.00 | 0.34 | 0.33 | 0.39 | 0.00 | - | 22 | 242 | 36.77% |
| SBUX240524C00101000 | 2024-04-29 12:10PM EDT | 101.00 | 0.27 | 0.27 | 1.09 | 0.00 | - | 4 | 71 | 52.69% |
| SBUX240524C00105000 | 2024-04-29 11:26AM EDT | 105.00 | 0.14 | 0.06 | 1.62 | 0.00 | - | 8 | 55 | 57.13% |
| SBUX240524C00110000 | 2024-04-22 3:33PM EDT | 110.00 | 0.08 | 0.02 | 1.62 | 0.00 | - | 26 | 32 | 66.70% |
| SBUX240524C00115000 | 2024-04-19 12:33PM EDT | 115.00 | 0.21 | 0.01 | 1.20 | 0.00 | - | 12 | 8 | 70.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00070000 | 2024-04-24 1:14PM EDT | 70.00 | 0.13 | 0.05 | 0.48 | 0.00 | - | 4 | 140 | 54.88% |
| SBUX240524P00074000 | 2024-04-26 10:51AM EDT | 74.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 1 | 206 | 42.58% |
| SBUX240524P00075000 | 2024-04-29 12:52PM EDT | 75.00 | 0.24 | 0.24 | 0.28 | 0.00 | - | 6 | 138 | 41.75% |
| SBUX240524P00076000 | 2024-04-29 12:03PM EDT | 76.00 | 0.29 | 0.29 | 0.70 | 0.00 | - | 1 | 144 | 50.00% |
| SBUX240524P00077000 | 2024-04-30 9:38AM EDT | 77.00 | 0.38 | 0.36 | 0.40 | -0.04 | -9.52% | 11 | 26 | 39.75% |
| SBUX240524P00078000 | 2024-04-30 9:45AM EDT | 78.00 | 0.50 | 0.45 | 0.49 | +0.04 | +8.70% | 4 | 32 | 39.06% |
| SBUX240524P00079000 | 2024-04-30 9:54AM EDT | 79.00 | 0.59 | 0.55 | 0.61 | +0.04 | +7.27% | 10 | 42 | 38.57% |
| SBUX240524P00080000 | 2024-04-30 9:47AM EDT | 80.00 | 0.76 | 0.70 | 0.75 | +0.09 | +13.43% | 64 | 93 | 38.09% |
| SBUX240524P00081000 | 2024-04-29 3:54PM EDT | 81.00 | 0.84 | 0.87 | 0.96 | 0.00 | - | 18 | 56 | 38.26% |
| SBUX240524P00082000 | 2024-04-29 3:10PM EDT | 82.00 | 1.11 | 1.08 | 1.16 | 0.00 | - | 30 | 172 | 37.74% |
| SBUX240524P00083000 | 2024-04-30 9:45AM EDT | 83.00 | 1.43 | 1.34 | 1.41 | +0.09 | +6.72% | 2 | 205 | 37.45% |
| SBUX240524P00084000 | 2024-04-30 9:50AM EDT | 84.00 | 1.75 | 1.62 | 1.73 | +0.18 | +11.46% | 1 | 91 | 37.55% |
| SBUX240524P00085000 | 2024-04-29 3:03PM EDT | 85.00 | 2.00 | 2.00 | 2.09 | 0.00 | - | 65 | 236 | 37.60% |
| SBUX240524P00086000 | 2024-04-30 9:31AM EDT | 86.00 | 2.67 | 2.40 | 2.50 | +0.31 | +13.14% | 22 | 62 | 37.67% |
| SBUX240524P00087000 | 2024-04-29 3:12PM EDT | 87.00 | 3.00 | 2.84 | 3.10 | +0.13 | +4.53% | 19 | 144 | 39.36% |
| SBUX240524P00088000 | 2024-04-29 10:38AM EDT | 88.00 | 3.19 | 3.35 | 3.50 | 0.00 | - | 1 | 89 | 38.31% |
| SBUX240524P00089000 | 2024-04-26 3:55PM EDT | 89.00 | 3.75 | 3.90 | 5.30 | 0.00 | - | 5 | 60 | 52.00% |
| SBUX240524P00090000 | 2024-04-29 10:22AM EDT | 90.00 | 4.40 | 4.50 | 4.65 | 0.00 | - | 2 | 43 | 38.56% |
| SBUX240524P00091000 | 2024-04-26 12:38PM EDT | 91.00 | 4.60 | 5.10 | 5.30 | 0.00 | - | 3 | 5 | 38.82% |
| SBUX240524P00092000 | 2024-04-26 1:19PM EDT | 92.00 | 5.36 | 5.80 | 6.10 | 0.00 | - | 11 | 14 | 40.38% |
| SBUX240524P00093000 | 2024-04-16 10:07AM EDT | 93.00 | 9.04 | 6.55 | 6.70 | 0.00 | - | 2 | 14 | 39.19% |
| SBUX240524P00094000 | 2024-04-24 3:40PM EDT | 94.00 | 6.97 | 7.30 | 7.50 | 0.00 | - | 1 | 12 | 39.97% |
| SBUX240524P00095000 | 2024-04-17 2:52PM EDT | 95.00 | 9.65 | 8.10 | 9.35 | 0.00 | - | 5 | 4 | 53.81% |
| SBUX240524P00096000 | 2024-04-18 9:50AM EDT | 96.00 | 10.00 | 7.85 | 10.10 | 0.00 | - | 1 | 15 | 53.91% |
| SBUX240524P00097000 | 2024-04-12 1:27PM EDT | 97.00 | 12.69 | 9.75 | 10.00 | 0.00 | - | 10 | 10 | 41.75% |
| SBUX240524P00098000 | 2024-04-22 11:18AM EDT | 98.00 | 10.68 | 10.60 | 11.10 | 0.00 | - | 1 | 1 | 45.92% |
| SBUX240524P00105000 | 2024-04-09 12:44PM EDT | 105.00 | 18.50 | 16.95 | 19.30 | 0.00 | - | - | 1 | 63.14% |
© 2024 Yahoo. All rights reserved.