Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,485.79 +12.56 (+0.23%) Dow
38,934.98 +156.88 (+0.40%) Nasdaq
17,846.15 -10.87 (-0.06%) Bitcoin USD
64,648.30 -696.75 (-1.07%) CMC Crypto 200
1,348.39 -41.01 (-2.95%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712C00070000 | 2024-06-13 2:47PM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SBUX240712C00073000 | 2024-06-07 9:48AM EDT | 73.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240712C00074000 | 2024-05-31 10:35AM EDT | 74.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240712C00075000 | 2024-06-17 10:31AM EDT | 75.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SBUX240712C00076000 | 2024-06-17 1:51PM EDT | 76.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| SBUX240712C00077000 | 2024-06-14 1:47PM EDT | 77.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SBUX240712C00078000 | 2024-06-17 1:32PM EDT | 78.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 0.00% |
| SBUX240712C00079000 | 2024-06-17 3:24PM EDT | 79.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 69 | 212 | 0.00% |
| SBUX240712C00080000 | 2024-06-17 3:43PM EDT | 80.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 144 | 179 | 0.00% |
| SBUX240712C00081000 | 2024-06-17 3:57PM EDT | 81.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 262 | 383 | 0.00% |
| SBUX240712C00082000 | 2024-06-17 3:59PM EDT | 82.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2,672 | 5,784 | 1.56% |
| SBUX240712C00083000 | 2024-06-17 3:59PM EDT | 83.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,255 | 2,126 | 3.13% |
| SBUX240712C00084000 | 2024-06-17 3:42PM EDT | 84.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 61 | 96 | 3.13% |
| SBUX240712C00085000 | 2024-06-17 3:59PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 305 | 6.25% |
| SBUX240712C00086000 | 2024-06-17 3:49PM EDT | 86.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 28 | 1,136 | 6.25% |
| SBUX240712C00087000 | 2024-06-17 2:44PM EDT | 87.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 166 | 6.25% |
| SBUX240712C00088000 | 2024-06-17 3:50PM EDT | 88.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 761 | 6.25% |
| SBUX240712C00089000 | 2024-06-17 10:29AM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 6.25% |
| SBUX240712C00090000 | 2024-06-17 10:52AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| SBUX240712C00091000 | 2024-06-17 11:43AM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 12.50% |
| SBUX240712C00092000 | 2024-06-17 1:12PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 12.50% |
| SBUX240712C00093000 | 2024-06-13 10:52AM EDT | 93.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| SBUX240712C00095000 | 2024-06-17 10:37AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 12.50% |
| SBUX240712C00100000 | 2024-06-17 3:12PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| SBUX240712C00110000 | 2024-06-17 11:04AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712P00065000 | 2024-06-17 10:37AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| SBUX240712P00066000 | 2024-06-17 10:36AM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SBUX240712P00067000 | 2024-06-17 10:36AM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| SBUX240712P00068000 | 2024-06-17 10:35AM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SBUX240712P00069000 | 2024-06-17 10:35AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| SBUX240712P00070000 | 2024-06-14 12:22PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| SBUX240712P00071000 | 2024-06-17 10:04AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| SBUX240712P00072000 | 2024-06-17 9:51AM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| SBUX240712P00073000 | 2024-06-14 3:46PM EDT | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| SBUX240712P00074000 | 2024-06-17 2:37PM EDT | 74.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| SBUX240712P00075000 | 2024-06-17 3:10PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19 | 120 | 6.25% |
| SBUX240712P00076000 | 2024-06-17 1:49PM EDT | 76.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 6.25% |
| SBUX240712P00077000 | 2024-06-17 2:30PM EDT | 77.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 33 | 58 | 6.25% |
| SBUX240712P00078000 | 2024-06-17 11:50AM EDT | 78.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 10,100 | 3.13% |
| SBUX240712P00079000 | 2024-06-17 3:53PM EDT | 79.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 43 | 126 | 3.13% |
| SBUX240712P00080000 | 2024-06-17 3:55PM EDT | 80.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 31 | 124 | 1.56% |
| SBUX240712P00081000 | 2024-06-17 3:30PM EDT | 81.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 26 | 69 | 0.20% |
| SBUX240712P00082000 | 2024-06-17 3:52PM EDT | 82.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 706 | 0.00% |
| SBUX240712P00083000 | 2024-06-17 3:12PM EDT | 83.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| SBUX240712P00084000 | 2024-06-17 11:48AM EDT | 84.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SBUX240712P00085000 | 2024-06-17 2:15PM EDT | 85.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SBUX240712P00086000 | 2024-06-17 9:30AM EDT | 86.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SBUX240712P00087000 | 2024-06-14 3:39PM EDT | 87.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX240712P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.