Singapore markets close in 1 hour 8 minutes
Straits Times Index
3,288.44 -4.25 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,206.71 +443.68 (+2.50%) FTSE 100
8,145.93 +24.69 (+0.30%) Bitcoin USD
57,619.58 +36.64 (+0.06%) CMC Crypto 200
1,265.23 -5.51 (-0.43%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531C00060000 | 2024-05-01 11:40AM EDT | 60.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SBUX240531C00079000 | 2024-05-01 2:48PM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| SBUX240531C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 6.25% |
| SBUX240531C00082000 | 2024-05-01 3:47PM EDT | 82.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| SBUX240531C00083000 | 2024-05-01 3:30PM EDT | 83.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| SBUX240531C00084000 | 2024-05-01 3:54PM EDT | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SBUX240531C00085000 | 2024-05-01 3:33PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| SBUX240531C00086000 | 2024-05-01 3:40PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SBUX240531C00087000 | 2024-05-01 12:54PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SBUX240531C00088000 | 2024-05-01 3:28PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| SBUX240531C00089000 | 2024-05-01 2:46PM EDT | 89.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| SBUX240531C00090000 | 2024-05-01 2:23PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| SBUX240531C00091000 | 2024-05-01 12:55PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SBUX240531C00092000 | 2024-05-01 11:45AM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SBUX240531C00093000 | 2024-05-01 3:29PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| SBUX240531C00094000 | 2024-05-01 3:30PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SBUX240531C00095000 | 2024-05-01 3:33PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SBUX240531C00096000 | 2024-05-01 11:50AM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SBUX240531C00097000 | 2024-04-30 9:48AM EDT | 97.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SBUX240531C00098000 | 2024-05-01 2:48PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| SBUX240531C00099000 | 2024-04-30 12:18PM EDT | 99.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240531C00100000 | 2024-05-01 3:11PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 25.00% |
| SBUX240531C00105000 | 2024-05-01 9:47AM EDT | 105.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX240531C00110000 | 2024-05-01 11:40AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531P00065000 | 2024-05-01 3:28PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| SBUX240531P00070000 | 2024-05-01 3:54PM EDT | 70.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
| SBUX240531P00074000 | 2024-05-01 3:58PM EDT | 74.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| SBUX240531P00075000 | 2024-05-01 3:58PM EDT | 75.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| SBUX240531P00076000 | 2024-05-01 12:51PM EDT | 76.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240531P00077000 | 2024-05-01 3:30PM EDT | 77.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SBUX240531P00078000 | 2024-05-01 2:11PM EDT | 78.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SBUX240531P00079000 | 2024-05-01 2:25PM EDT | 79.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX240531P00080000 | 2024-05-01 3:43PM EDT | 80.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SBUX240531P00081000 | 2024-05-01 3:38PM EDT | 81.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX240531P00082000 | 2024-05-01 3:21PM EDT | 82.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SBUX240531P00083000 | 2024-05-01 12:11PM EDT | 83.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SBUX240531P00084000 | 2024-05-01 2:15PM EDT | 84.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX240531P00085000 | 2024-05-01 3:28PM EDT | 85.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SBUX240531P00086000 | 2024-05-01 11:17AM EDT | 86.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SBUX240531P00087000 | 2024-05-01 3:09PM EDT | 87.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SBUX240531P00088000 | 2024-05-01 3:38PM EDT | 88.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SBUX240531P00089000 | 2024-05-01 12:12PM EDT | 89.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX240531P00090000 | 2024-05-01 1:29PM EDT | 90.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SBUX240531P00092000 | 2024-05-01 11:50AM EDT | 92.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240531P00095000 | 2024-05-01 9:36AM EDT | 95.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240531P00096000 | 2024-04-19 12:07PM EDT | 96.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.