Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,211.35 -14.00 (-0.43%) Nikkei
26,374.45 -536.75 (-1.99%) Hang Seng
20,078.24 -566.04 (-2.74%) FTSE 100
7,438.09 -80.26 (-1.07%) BTC-USD
29,053.89 -939.44 (-3.13%) CMC Crypto 200
646.98 -23.70 (-3.53%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520C00040000 | 2022-04-19 10:44AM EDT | 40.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX220520C00045000 | 2022-05-04 2:01PM EDT | 45.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520C00050000 | 2022-05-12 10:18AM EDT | 50.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX220520C00055000 | 2022-05-16 1:46PM EDT | 55.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520C00060000 | 2022-05-16 12:05PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX220520C00065000 | 2022-05-17 3:09PM EDT | 65.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520C00067000 | 2022-05-18 11:45AM EDT | 67.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520C00068000 | 2022-05-18 2:58PM EDT | 68.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX220520C00069000 | 2022-05-18 2:19PM EDT | 69.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX220520C00070000 | 2022-05-18 3:45PM EDT | 70.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SBUX220520C00071000 | 2022-05-18 3:54PM EDT | 71.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SBUX220520C00072000 | 2022-05-18 3:59PM EDT | 72.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| SBUX220520C00072500 | 2022-05-18 3:57PM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| SBUX220520C00073000 | 2022-05-18 3:53PM EDT | 73.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| SBUX220520C00073500 | 2022-05-18 3:59PM EDT | 73.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| SBUX220520C00074000 | 2022-05-18 3:49PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| SBUX220520C00075000 | 2022-05-18 3:55PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| SBUX220520C00076000 | 2022-05-18 3:59PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
| SBUX220520C00077000 | 2022-05-18 3:55PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 25.00% |
| SBUX220520C00078000 | 2022-05-18 3:38PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SBUX220520C00079000 | 2022-05-18 2:33PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| SBUX220520C00080000 | 2022-05-18 3:57PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| SBUX220520C00081000 | 2022-05-18 3:57PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SBUX220520C00082000 | 2022-05-18 2:03PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SBUX220520C00083000 | 2022-05-18 1:59PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX220520C00084000 | 2022-05-18 1:23PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SBUX220520C00085000 | 2022-05-18 3:11PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SBUX220520C00086000 | 2022-05-18 10:23AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00087000 | 2022-05-18 12:20PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX220520C00088000 | 2022-05-18 1:59PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00089000 | 2022-05-17 3:18PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SBUX220520C00090000 | 2022-05-18 1:43PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SBUX220520C00091000 | 2022-05-16 2:58PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| SBUX220520C00092000 | 2022-05-17 9:35AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| SBUX220520C00092500 | 2022-05-16 12:32PM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SBUX220520C00093000 | 2022-05-16 2:04PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00094000 | 2022-05-12 3:40PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SBUX220520C00095000 | 2022-05-17 12:11PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SBUX220520C00097500 | 2022-05-17 10:36AM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX220520C00100000 | 2022-05-17 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SBUX220520C00105000 | 2022-05-17 12:48PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX220520C00110000 | 2022-05-17 1:25PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SBUX220520C00115000 | 2022-05-16 10:35AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00120000 | 2022-05-13 1:56PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX220520C00125000 | 2022-05-11 10:34AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX220520C00130000 | 2022-05-18 3:17PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX220520C00135000 | 2022-05-09 10:18AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX220520C00140000 | 2022-05-11 2:14PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX220520C00145000 | 2022-05-11 9:43AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00150000 | 2022-04-27 3:46PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX220520C00155000 | 2022-02-22 3:48PM EDT | 155.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 314 | 387.50% |
| SBUX220520C00160000 | 2022-04-04 2:26PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 752 | 375.00% |
| SBUX220520C00165000 | 2022-02-18 11:28AM EDT | 165.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 100 | 471 | 418.75% |
| SBUX220520C00170000 | 2022-03-02 10:54AM EDT | 170.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 248 | 396.88% |
| SBUX220520C00175000 | 2022-04-08 2:48PM EDT | 175.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 180 | 465.63% |
| SBUX220520C00180000 | 2022-05-04 3:20PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX220520C00185000 | 2022-03-24 1:03PM EDT | 185.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 360 | 475.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520P00040000 | 2022-05-18 1:35PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX220520P00045000 | 2022-05-03 3:58PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX220520P00050000 | 2022-05-13 11:05AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520P00055000 | 2022-05-17 1:01PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| SBUX220520P00060000 | 2022-05-18 2:08PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX220520P00061000 | 2022-05-16 3:12PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520P00062000 | 2022-05-18 11:39AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520P00063000 | 2022-05-18 2:34PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX220520P00064000 | 2022-05-18 1:38PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SBUX220520P00065000 | 2022-05-18 3:07PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| SBUX220520P00066000 | 2022-05-18 12:39PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SBUX220520P00066500 | 2022-05-18 3:40PM EDT | 66.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SBUX220520P00067000 | 2022-05-18 3:57PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SBUX220520P00067500 | 2022-05-18 3:39PM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SBUX220520P00068000 | 2022-05-18 3:58PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| SBUX220520P00068500 | 2022-05-18 3:59PM EDT | 68.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9,197 | 0 | 12.50% |
| SBUX220520P00069000 | 2022-05-18 3:59PM EDT | 69.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,879 | 0 | 12.50% |
| SBUX220520P00070000 | 2022-05-18 3:59PM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3,681 | 0 | 6.25% |
| SBUX220520P00071000 | 2022-05-18 3:58PM EDT | 71.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,689 | 0 | 1.56% |
| SBUX220520P00072000 | 2022-05-18 3:57PM EDT | 72.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4,037 | 0 | 0.00% |
| SBUX220520P00072500 | 2022-05-18 3:43PM EDT | 72.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 0.00% |
| SBUX220520P00073000 | 2022-05-18 3:57PM EDT | 73.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| SBUX220520P00073500 | 2022-05-18 3:57PM EDT | 73.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| SBUX220520P00074000 | 2022-05-18 3:43PM EDT | 74.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SBUX220520P00075000 | 2022-05-18 3:53PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SBUX220520P00076000 | 2022-05-18 3:56PM EDT | 76.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SBUX220520P00077000 | 2022-05-18 3:17PM EDT | 77.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX220520P00078000 | 2022-05-18 12:22PM EDT | 78.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00079000 | 2022-05-18 3:20PM EDT | 79.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX220520P00080000 | 2022-05-18 3:55PM EDT | 80.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SBUX220520P00081000 | 2022-05-18 3:57PM EDT | 81.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX220520P00082000 | 2022-05-18 1:17PM EDT | 82.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SBUX220520P00083000 | 2022-05-18 12:40PM EDT | 83.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00084000 | 2022-05-13 12:42PM EDT | 84.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX220520P00085000 | 2022-05-18 3:56PM EDT | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SBUX220520P00086000 | 2022-05-18 9:34AM EDT | 86.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00087000 | 2022-05-13 3:04PM EDT | 87.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00088000 | 2022-05-18 12:52PM EDT | 88.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00089000 | 2022-05-18 3:43PM EDT | 89.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00090000 | 2022-05-18 2:29PM EDT | 90.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SBUX220520P00091000 | 2022-05-13 11:44AM EDT | 91.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00092000 | 2022-05-17 11:43AM EDT | 92.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00092500 | 2022-05-18 12:39PM EDT | 92.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX220520P00093000 | 2022-05-13 10:01AM EDT | 93.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SBUX220520P00094000 | 2022-05-17 9:30AM EDT | 94.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00095000 | 2022-05-18 3:27PM EDT | 95.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX220520P00097500 | 2022-05-18 2:09PM EDT | 97.50 | 26.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX220520P00100000 | 2022-05-17 12:42PM EDT | 100.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX220520P00105000 | 2022-05-18 12:26PM EDT | 105.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00110000 | 2022-05-18 3:18PM EDT | 110.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX220520P00115000 | 2022-05-18 10:43AM EDT | 115.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00120000 | 2022-05-13 10:41AM EDT | 120.00 | 46.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00125000 | 2022-05-13 10:41AM EDT | 125.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00130000 | 2022-05-10 9:37AM EDT | 130.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX220520P00135000 | 2022-01-18 1:59PM EDT | 135.00 | 38.00 | 41.85 | 42.90 | 0.00 | - | 2 | 107 | 0.00% |
| SBUX220520P00140000 | 2022-03-14 2:48PM EDT | 140.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00145000 | 2022-05-12 9:41AM EDT | 145.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00150000 | 2021-11-10 7:53AM EDT | 150.00 | 35.60 | 34.25 | 34.65 | 0.00 | - | 1 | 25 | 0.00% |
| SBUX220520P00155000 | 2022-05-06 9:37AM EDT | 155.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00160000 | 2022-04-25 11:35AM EDT | 160.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX220520P00165000 | 2022-03-17 2:41PM EDT | 165.00 | 77.85 | 85.35 | 86.40 | 0.00 | - | 1 | 38 | 0.00% |
| SBUX220520P00170000 | 2022-05-04 2:43PM EDT | 170.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX220520P00175000 | 2021-11-10 7:53AM EDT | 175.00 | 63.65 | 58.65 | 59.20 | 0.00 | - | 1 | 62 | 0.00% |
| SBUX220520P00180000 | 2021-12-09 1:13PM EDT | 180.00 | 64.75 | 72.20 | 73.70 | 0.00 | - | 2 | 5 | 0.00% |
| SBUX220520P00185000 | 2022-01-18 12:50PM EDT | 185.00 | 87.10 | 91.85 | 92.40 | 0.00 | - | 7 | 49 | 0.00% |
© 2022 Yahoo. All rights reserved.
