Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
70,996.28 -256.64 (-0.36%) CMC Crypto 200
1,478.45 -0.25 (-0.02%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816C00055000 | 2024-05-30 11:22AM EDT | 55.00 | 23.75 | 26.45 | 29.15 | 0.00 | - | 5 | 5 | 69.34% |
| SBUX240816C00060000 | 2024-05-31 3:52PM EDT | 60.00 | 20.98 | 22.75 | 23.35 | 0.00 | - | 1 | 2 | 61.35% |
| SBUX240816C00065000 | 2024-06-05 2:00PM EDT | 65.00 | 17.37 | 17.50 | 18.20 | 0.00 | - | 5 | 22 | 51.37% |
| SBUX240816C00070000 | 2024-06-05 3:48PM EDT | 70.00 | 12.53 | 12.40 | 13.40 | 0.00 | - | 7 | 65 | 41.72% |
| SBUX240816C00075000 | 2024-06-07 11:28AM EDT | 75.00 | 9.55 | 9.15 | 9.25 | +1.05 | +12.35% | 9 | 977 | 36.94% |
| SBUX240816C00080000 | 2024-06-07 11:41AM EDT | 80.00 | 5.95 | 5.60 | 5.75 | +0.55 | +10.19% | 93 | 19,220 | 33.41% |
| SBUX240816C00085000 | 2024-06-07 11:49AM EDT | 85.00 | 3.18 | 3.15 | 3.20 | -0.02 | -0.62% | 520 | 6,529 | 31.32% |
| SBUX240816C00090000 | 2024-06-07 11:42AM EDT | 90.00 | 1.68 | 1.56 | 1.60 | +0.08 | +5.00% | 156 | 7,796 | 30.18% |
| SBUX240816C00095000 | 2024-06-07 11:30AM EDT | 95.00 | 0.86 | 0.55 | 0.81 | +0.11 | +14.67% | 35 | 1,331 | 30.57% |
| SBUX240816C00100000 | 2024-06-07 11:47AM EDT | 100.00 | 0.44 | 0.40 | 0.43 | +0.02 | +4.76% | 5 | 705 | 31.64% |
| SBUX240816C00105000 | 2024-06-07 9:33AM EDT | 105.00 | 0.28 | 0.24 | 0.28 | +0.01 | +3.70% | 2 | 2,909 | 33.99% |
| SBUX240816C00110000 | 2024-06-07 10:16AM EDT | 110.00 | 0.17 | 0.15 | 0.25 | -0.02 | -10.53% | 2 | 1,482 | 38.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816P00040000 | 2024-05-21 3:37PM EDT | 40.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | - | 1 | 75.39% |
| SBUX240816P00045000 | 2024-05-31 12:19PM EDT | 45.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| SBUX240816P00050000 | 2024-06-07 10:19AM EDT | 50.00 | 0.04 | 0.01 | 0.28 | -0.14 | -77.78% | 2 | 129 | 56.64% |
| SBUX240816P00055000 | 2024-06-07 10:17AM EDT | 55.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 2 | 185 | 46.09% |
| SBUX240816P00060000 | 2024-06-07 10:17AM EDT | 60.00 | 0.21 | 0.16 | 0.22 | +0.03 | +16.67% | 2 | 5,056 | 41.02% |
| SBUX240816P00065000 | 2024-06-06 2:00PM EDT | 65.00 | 0.35 | 0.31 | 0.34 | 0.00 | - | 19 | 695 | 35.16% |
| SBUX240816P00070000 | 2024-06-07 11:14AM EDT | 70.00 | 0.65 | 0.65 | 0.69 | -0.08 | -10.96% | 29 | 2,206 | 31.62% |
| SBUX240816P00075000 | 2024-06-07 11:49AM EDT | 75.00 | 1.45 | 1.44 | 1.47 | -0.12 | -7.64% | 109 | 5,942 | 29.05% |
| SBUX240816P00080000 | 2024-06-07 11:50AM EDT | 80.00 | 3.08 | 3.05 | 3.10 | -0.13 | -4.09% | 127 | 1,360 | 27.88% |
| SBUX240816P00085000 | 2024-06-07 11:15AM EDT | 85.00 | 5.40 | 5.50 | 5.65 | -0.50 | -8.47% | 8 | 581 | 26.51% |
| SBUX240816P00090000 | 2024-06-05 1:55PM EDT | 90.00 | 9.42 | 8.95 | 9.15 | 0.00 | - | 1 | 291 | 25.01% |
| SBUX240816P00095000 | 2024-06-06 2:24PM EDT | 95.00 | 13.50 | 13.05 | 13.45 | 0.00 | - | 16 | 17 | 23.78% |
| SBUX240816P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 20.30 | 15.95 | 18.25 | 0.00 | - | 5 | 0 | 24.66% |
© 2024 Yahoo. All rights reserved.