Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,274.05 +339.85 (+0.53%) CMC Crypto 200
1,347.63 -12.70 (-0.93%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 6.87 | 6.10 | 7.85 | +0.04 | +0.59% | 2 | 2 | 47.93% |
| SBUX240802C00076000 | 2024-06-20 1:53PM EDT | 76.00 | 6.68 | 5.00 | 6.40 | 0.00 | - | 2 | 19 | 39.43% |
| SBUX240802C00077000 | 2024-06-21 2:44PM EDT | 77.00 | 5.66 | 4.45 | 6.30 | +0.19 | +3.47% | 2 | 1 | 44.34% |
| SBUX240802C00082000 | 2024-06-21 2:21PM EDT | 82.00 | 2.80 | 2.70 | 3.30 | -0.35 | -11.11% | 17 | 47 | 38.94% |
| SBUX240802C00084000 | 2024-06-21 12:16PM EDT | 84.00 | 1.84 | 1.47 | 2.54 | -0.47 | -20.35% | 1 | 23 | 38.60% |
| SBUX240802C00087000 | 2024-06-21 3:42PM EDT | 87.00 | 1.20 | 1.10 | 2.05 | -1.17 | -49.37% | 7 | 16 | 42.41% |
| SBUX240802C00088000 | 2024-06-21 2:47PM EDT | 88.00 | 1.11 | 0.95 | 2.07 | -0.04 | -3.48% | 3 | 26 | 45.24% |
| SBUX240802C00089000 | 2024-06-21 1:52PM EDT | 89.00 | 0.87 | 0.16 | 1.05 | -0.15 | -14.71% | 4 | 11 | 35.77% |
| SBUX240802C00091000 | 2024-06-17 3:00PM EDT | 91.00 | 0.96 | 0.42 | 1.64 | 0.00 | - | 3 | 3 | 47.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00070000 | 2024-06-21 3:30PM EDT | 70.00 | 0.60 | 0.10 | 1.46 | +0.06 | +11.11% | 10 | 21 | 48.46% |
| SBUX240802P00071000 | 2024-06-21 1:01PM EDT | 71.00 | 0.74 | 0.46 | 1.57 | +0.03 | +4.23% | 5 | 6 | 46.68% |
| SBUX240802P00072000 | 2024-06-21 2:32PM EDT | 72.00 | 0.85 | 0.52 | 1.02 | -0.07 | -7.61% | 20 | 16 | 36.13% |
| SBUX240802P00074000 | 2024-06-21 3:50PM EDT | 74.00 | 1.23 | 1.04 | 1.53 | 0.00 | - | 4 | 12,544 | 36.26% |
| SBUX240802P00075000 | 2024-06-21 2:15PM EDT | 75.00 | 1.58 | 1.09 | 2.19 | +0.13 | +8.97% | 40 | 47 | 40.08% |
| SBUX240802P00077000 | 2024-06-20 3:09PM EDT | 77.00 | 2.03 | 1.28 | 2.46 | 0.00 | - | 2 | 64 | 35.22% |
| SBUX240802P00078000 | 2024-06-21 2:53PM EDT | 78.00 | 2.15 | 1.52 | 2.77 | -0.16 | -6.93% | 3 | 40 | 34.14% |
| SBUX240802P00080000 | 2024-06-21 10:12AM EDT | 80.00 | 3.40 | 2.50 | 3.95 | +0.07 | +2.10% | 17 | 3,009 | 36.11% |
| SBUX240802P00081000 | 2024-06-18 10:46AM EDT | 81.00 | 3.48 | 3.15 | 5.70 | 0.00 | - | 40 | 43 | 47.24% |
| SBUX240802P00082000 | 2024-06-21 12:40PM EDT | 82.00 | 4.70 | 2.30 | 5.05 | +0.24 | +5.38% | 1 | 18 | 35.78% |
| SBUX240802P00087000 | 2024-06-14 3:39PM EDT | 87.00 | 8.13 | 6.05 | 8.90 | 0.00 | - | - | 1 | 39.84% |
| SBUX240802P00088000 | 2024-06-21 2:22PM EDT | 88.00 | 8.59 | 7.05 | 10.10 | -0.08 | -0.92% | 48 | 1 | 44.61% |
| SBUX240802P00090000 | 2024-06-13 9:59AM EDT | 90.00 | 10.15 | 10.00 | 11.40 | 0.00 | - | 1 | 1 | 41.33% |
| SBUX240802P00092000 | 2024-06-14 10:40AM EDT | 92.00 | 12.36 | 11.70 | 13.00 | 0.00 | - | - | 2 | 40.19% |
© 2024 Yahoo. All rights reserved.