Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,776.66 -792.47 (-1.25%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00050000 | 2024-03-22 11:46AM EDT | 50.00 | 41.00 | 35.50 | 40.15 | 0.00 | - | 1 | 17 | 124.22% |
| SBUX240621C00055000 | 2024-03-22 11:50AM EDT | 55.00 | 36.10 | 30.50 | 34.70 | 0.00 | - | 1 | 53 | 99.22% |
| SBUX240621C00060000 | 2024-04-16 3:00PM EDT | 60.00 | 26.24 | 27.10 | 30.55 | 0.00 | - | 30 | 106 | 66.46% |
| SBUX240621C00065000 | 2024-04-02 3:13PM EDT | 65.00 | 25.15 | 21.80 | 25.25 | 0.00 | - | 3 | 227 | 79.25% |
| SBUX240621C00070000 | 2024-04-26 12:14PM EDT | 70.00 | 19.50 | 16.85 | 19.05 | +0.75 | +4.00% | 2 | 259 | 48.44% |
| SBUX240621C00075000 | 2024-04-26 1:48PM EDT | 75.00 | 14.27 | 13.05 | 14.85 | +1.57 | +12.36% | 20 | 797 | 47.62% |
| SBUX240621C00080000 | 2024-04-26 3:40PM EDT | 80.00 | 9.48 | 8.40 | 10.80 | +0.24 | +2.60% | 62 | 561 | 43.90% |
| SBUX240621C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 5.80 | 5.75 | 5.85 | +0.15 | +2.65% | 967 | 3,360 | 29.69% |
| SBUX240621C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 3.18 | 3.10 | 3.25 | +0.24 | +8.16% | 2,721 | 28,601 | 29.20% |
| SBUX240621C00092500 | 2024-04-26 3:50PM EDT | 92.50 | 2.24 | 2.18 | 2.23 | +0.21 | +10.34% | 656 | 4,247 | 28.35% |
| SBUX240621C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 1.49 | 1.45 | 1.52 | +0.07 | +4.93% | 242 | 8,533 | 28.15% |
| SBUX240621C00097500 | 2024-04-26 2:39PM EDT | 97.50 | 1.02 | 0.95 | 1.05 | +0.14 | +15.91% | 530 | 2,586 | 28.47% |
| SBUX240621C00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.63 | 0.61 | 0.64 | +0.06 | +10.53% | 661 | 14,011 | 27.83% |
| SBUX240621C00105000 | 2024-04-26 3:53PM EDT | 105.00 | 0.28 | 0.26 | 0.30 | +0.04 | +16.67% | 791 | 6,323 | 29.00% |
| SBUX240621C00110000 | 2024-04-26 3:31PM EDT | 110.00 | 0.16 | 0.11 | 0.20 | +0.01 | +6.67% | 33 | 2,564 | 32.13% |
| SBUX240621C00115000 | 2024-04-26 11:22AM EDT | 115.00 | 0.10 | 0.04 | 0.30 | +0.01 | +11.11% | 2 | 2,720 | 40.14% |
| SBUX240621C00120000 | 2024-04-26 1:02PM EDT | 120.00 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 5 | 2,337 | 36.91% |
| SBUX240621C00125000 | 2024-04-26 3:41PM EDT | 125.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 11 | 3,570 | 38.87% |
| SBUX240621C00130000 | 2024-04-24 2:26PM EDT | 130.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 13 | 2,871 | 62.89% |
| SBUX240621C00135000 | 2024-03-28 11:07AM EDT | 135.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 60 | 477 | 46.88% |
| SBUX240621C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 28 | 457 | 54.30% |
| SBUX240621C00145000 | 2024-04-19 10:47AM EDT | 145.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 559 | 57.03% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 54.88% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 25.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 59.96% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 62 | 61.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 935 | 93.80% |
| SBUX240621P00055000 | 2024-04-26 1:17PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 62 | 213 | 50.00% |
| SBUX240621P00060000 | 2024-04-26 12:36PM EDT | 60.00 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 3 | 1,095 | 53.71% |
| SBUX240621P00065000 | 2024-04-26 3:39PM EDT | 65.00 | 0.11 | 0.05 | 0.20 | -0.08 | -42.11% | 203 | 588 | 44.04% |
| SBUX240621P00070000 | 2024-04-26 3:52PM EDT | 70.00 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 412 | 1,258 | 37.99% |
| SBUX240621P00075000 | 2024-04-26 3:53PM EDT | 75.00 | 0.43 | 0.43 | 0.57 | -0.07 | -14.00% | 60 | 6,826 | 33.84% |
| SBUX240621P00080000 | 2024-04-26 3:49PM EDT | 80.00 | 1.00 | 1.02 | 1.09 | -0.17 | -14.53% | 249 | 8,559 | 29.74% |
| SBUX240621P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 2.38 | 2.39 | 2.44 | -0.21 | -8.11% | 13,108 | 36,793 | 28.46% |
| SBUX240621P00090000 | 2024-04-26 3:57PM EDT | 90.00 | 4.80 | 4.75 | 4.90 | -0.35 | -6.80% | 108 | 3,583 | 28.48% |
| SBUX240621P00092500 | 2024-04-26 2:55PM EDT | 92.50 | 6.27 | 6.30 | 6.45 | -0.33 | -5.00% | 98 | 2,370 | 28.13% |
| SBUX240621P00095000 | 2024-04-26 2:50PM EDT | 95.00 | 8.00 | 8.05 | 9.90 | -0.85 | -9.60% | 8 | 4,095 | 41.44% |
| SBUX240621P00097500 | 2024-04-26 12:52PM EDT | 97.50 | 9.75 | 9.65 | 11.20 | -0.65 | -6.25% | 4 | 1,496 | 36.94% |
| SBUX240621P00100000 | 2024-04-25 3:25PM EDT | 100.00 | 12.92 | 12.20 | 13.50 | 0.00 | - | 5 | 2,750 | 39.80% |
| SBUX240621P00105000 | 2024-04-26 12:06PM EDT | 105.00 | 16.47 | 16.05 | 18.30 | -0.25 | -1.50% | 1 | 1,994 | 46.11% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 110.00 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 53.20% |
| SBUX240621P00115000 | 2024-04-22 12:47PM EDT | 115.00 | 27.30 | 26.35 | 28.20 | 0.00 | - | 1 | 1 | 58.98% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-04-16 3:47PM EDT | 125.00 | 40.10 | 35.95 | 38.75 | 0.00 | - | 600 | 200 | 57.10% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.