Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,104.48 -301.18 (-0.78%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,099.57 -3,926.07 (-6.13%) CMC Crypto 200
1,292.14 -46.93 (-3.51%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00060000 | 2024-04-08 11:40AM EDT | 60.00 | 29.35 | 28.95 | 31.70 | 0.00 | - | - | 1 | 46.27% |
| SBUX250321C00065000 | 2024-04-12 1:44PM EDT | 65.00 | 22.70 | 25.30 | 27.35 | 0.00 | - | 2 | 2 | 42.70% |
| SBUX250321C00070000 | 2024-04-26 12:31PM EDT | 70.00 | 22.56 | 20.20 | 23.50 | 0.00 | - | 5 | 8 | 40.88% |
| SBUX250321C00075000 | 2024-04-23 11:32AM EDT | 75.00 | 17.70 | 17.45 | 19.75 | 0.00 | - | - | 2 | 38.62% |
| SBUX250321C00080000 | 2024-04-17 1:52PM EDT | 80.00 | 13.30 | 13.00 | 15.60 | 0.00 | - | 1 | 6 | 34.31% |
| SBUX250321C00085000 | 2024-04-30 3:13PM EDT | 85.00 | 11.90 | 9.20 | 11.75 | +0.70 | +6.25% | 10 | 21 | 30.44% |
| SBUX250321C00090000 | 2024-04-30 1:21PM EDT | 90.00 | 9.00 | 8.85 | 10.70 | +0.45 | +5.26% | 39 | 266 | 34.19% |
| SBUX250321C00095000 | 2024-04-30 2:38PM EDT | 95.00 | 6.90 | 6.65 | 8.25 | +0.45 | +6.98% | 92 | 86 | 32.58% |
| SBUX250321C00100000 | 2024-04-30 3:05PM EDT | 100.00 | 5.20 | 4.90 | 5.25 | +0.52 | +11.11% | 198 | 109 | 28.20% |
| SBUX250321C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 102 | 27.46% |
| SBUX250321C00110000 | 2024-04-29 2:57PM EDT | 110.00 | 2.40 | 1.50 | 2.83 | 0.00 | - | 8 | 9 | 27.38% |
| SBUX250321C00115000 | 2024-04-30 1:53PM EDT | 115.00 | 1.55 | 1.48 | 2.21 | -0.23 | -12.92% | 2 | 11 | 27.85% |
| SBUX250321C00120000 | 2024-04-24 12:49PM EDT | 120.00 | 1.13 | 0.75 | 2.41 | 0.00 | - | 6 | 11 | 31.46% |
| SBUX250321C00125000 | 2024-04-30 1:53PM EDT | 125.00 | 0.64 | 0.63 | 1.93 | -0.23 | -26.44% | 2 | 33 | 31.74% |
| SBUX250321C00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.75 | 0.48 | 1.59 | +0.16 | +27.12% | 1 | 6 | 32.24% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00045000 | 2024-04-30 10:18AM EDT | 45.00 | 0.27 | 0.05 | 1.00 | -0.05 | -15.62% | 1 | 2 | 50.07% |
| SBUX250321P00055000 | 2024-04-19 3:44PM EDT | 55.00 | 0.71 | 0.29 | 1.38 | 0.00 | - | 2 | 30 | 40.77% |
| SBUX250321P00060000 | 2024-04-26 2:09PM EDT | 60.00 | 0.93 | 0.82 | 1.40 | 0.00 | - | 1 | 21 | 34.99% |
| SBUX250321P00065000 | 2024-04-29 2:57PM EDT | 65.00 | 1.44 | 1.26 | 2.35 | 0.00 | - | 14 | 169 | 35.05% |
| SBUX250321P00070000 | 2024-04-30 12:37PM EDT | 70.00 | 2.02 | 1.69 | 2.54 | -0.05 | -2.42% | 62 | 523 | 30.04% |
| SBUX250321P00075000 | 2024-04-30 3:33PM EDT | 75.00 | 2.96 | 2.94 | 3.10 | -0.07 | -2.31% | 446 | 398 | 26.54% |
| SBUX250321P00080000 | 2024-04-30 3:53PM EDT | 80.00 | 4.35 | 4.30 | 4.60 | -0.16 | -3.55% | 265 | 410 | 25.79% |
| SBUX250321P00085000 | 2024-04-30 1:50PM EDT | 85.00 | 6.15 | 6.10 | 7.20 | -0.28 | -4.35% | 2 | 303 | 27.15% |
| SBUX250321P00090000 | 2024-04-30 3:48PM EDT | 90.00 | 8.40 | 7.45 | 9.55 | -0.25 | -2.89% | 65 | 131 | 26.20% |
| SBUX250321P00095000 | 2024-04-12 2:27PM EDT | 95.00 | 13.50 | 11.10 | 13.25 | 0.00 | - | 6 | 16 | 28.05% |
| SBUX250321P00100000 | 2024-04-25 11:59AM EDT | 100.00 | 14.80 | 12.65 | 14.80 | 0.00 | - | 1 | 4 | 21.84% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 21.15 | 22.85 | 0.00 | - | 3 | 3 | 21.03% |
© 2024 Yahoo. All rights reserved.