Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,479.77 +6.54 (+0.12%) Dow
38,815.11 +37.01 (+0.10%) Nasdaq
17,857.62 +0.60 (+0.00%) Bitcoin USD
64,773.68 -742.52 (-1.13%) CMC Crypto 200
1,351.43 -37.97 (-2.74%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705C00045000 | 2024-06-05 3:01PM EDT | 45.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SBUX240705C00070000 | 2024-06-03 3:18PM EDT | 70.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX240705C00071000 | 2024-06-12 2:44PM EDT | 71.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX240705C00072000 | 2024-06-17 10:28AM EDT | 72.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX240705C00073000 | 2024-05-30 11:43AM EDT | 73.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX240705C00074000 | 2024-06-14 1:47PM EDT | 74.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SBUX240705C00075000 | 2024-06-17 2:03PM EDT | 75.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.00% |
| SBUX240705C00076000 | 2024-06-17 10:49AM EDT | 76.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 100 | 131 | 0.00% |
| SBUX240705C00077000 | 2024-06-17 11:39AM EDT | 77.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SBUX240705C00078000 | 2024-06-17 1:34PM EDT | 78.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| SBUX240705C00079000 | 2024-06-17 2:36PM EDT | 79.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 108 | 233 | 0.00% |
| SBUX240705C00080000 | 2024-06-17 3:40PM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 149 | 518 | 0.00% |
| SBUX240705C00081000 | 2024-06-17 3:58PM EDT | 81.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 135 | 443 | 0.00% |
| SBUX240705C00082000 | 2024-06-17 3:59PM EDT | 82.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 308 | 497 | 0.78% |
| SBUX240705C00083000 | 2024-06-17 3:29PM EDT | 83.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 98 | 241 | 1.56% |
| SBUX240705C00084000 | 2024-06-17 2:27PM EDT | 84.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 50 | 168 | 3.13% |
| SBUX240705C00085000 | 2024-06-17 3:42PM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 83 | 873 | 6.25% |
| SBUX240705C00086000 | 2024-06-17 3:56PM EDT | 86.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 115 | 6.25% |
| SBUX240705C00087000 | 2024-06-17 1:41PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 202 | 6.25% |
| SBUX240705C00088000 | 2024-06-17 2:51PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 159 | 6.25% |
| SBUX240705C00089000 | 2024-06-17 2:04PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
| SBUX240705C00090000 | 2024-06-17 3:51PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 88 | 281 | 12.50% |
| SBUX240705C00091000 | 2024-06-17 12:12PM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| SBUX240705C00092000 | 2024-06-14 9:56AM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| SBUX240705C00093000 | 2024-06-17 10:47AM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| SBUX240705C00095000 | 2024-06-17 1:28PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 162 | 203 | 12.50% |
| SBUX240705C00100000 | 2024-06-17 3:13PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 25.00% |
| SBUX240705C00105000 | 2024-06-17 10:47AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| SBUX240705C00110000 | 2024-06-14 10:35AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705P00065000 | 2024-06-17 2:02PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SBUX240705P00066000 | 2024-05-31 10:39AM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX240705P00067000 | 2024-06-17 2:11PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| SBUX240705P00068000 | 2024-06-17 2:15PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 120 | 25.00% |
| SBUX240705P00069000 | 2024-06-17 2:17PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| SBUX240705P00070000 | 2024-06-17 10:46AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| SBUX240705P00071000 | 2024-06-17 2:08PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| SBUX240705P00072000 | 2024-06-14 10:45AM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| SBUX240705P00073000 | 2024-06-17 12:31PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 12.50% |
| SBUX240705P00074000 | 2024-06-17 2:41PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 12.50% |
| SBUX240705P00075000 | 2024-06-17 3:43PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 72 | 294 | 12.50% |
| SBUX240705P00076000 | 2024-06-17 3:35PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 102 | 6.25% |
| SBUX240705P00077000 | 2024-06-17 3:39PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 6.25% |
| SBUX240705P00078000 | 2024-06-17 3:29PM EDT | 78.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 92 | 442 | 6.25% |
| SBUX240705P00079000 | 2024-06-17 3:28PM EDT | 79.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 119 | 257 | 3.13% |
| SBUX240705P00080000 | 2024-06-17 3:59PM EDT | 80.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 854 | 2,592 | 3.13% |
| SBUX240705P00081000 | 2024-06-17 2:28PM EDT | 81.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 39 | 254 | 1.56% |
| SBUX240705P00082000 | 2024-06-17 3:42PM EDT | 82.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 123 | 2,248 | 0.00% |
| SBUX240705P00083000 | 2024-06-17 10:56AM EDT | 83.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 21 | 161 | 0.00% |
| SBUX240705P00084000 | 2024-06-17 12:05PM EDT | 84.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SBUX240705P00085000 | 2024-06-11 11:53AM EDT | 85.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| SBUX240705P00086000 | 2024-06-17 10:22AM EDT | 86.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240705P00087000 | 2024-06-13 2:04PM EDT | 87.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240705P00088000 | 2024-06-11 11:53AM EDT | 88.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240705P00089000 | 2024-06-14 3:03PM EDT | 89.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 90.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240705P00095000 | 2024-06-05 3:55PM EDT | 95.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.