Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00060000 | 2024-05-17 10:40AM EDT | 2024-05-24 | 16.00 | 15.90 | 19.60 | +1.00 | +6.67% | 1 | 1 | 215.82% |
| SBUX240531C00060000 | 2024-05-15 3:41PM EDT | 2024-05-31 | 17.74 | 16.05 | 19.55 | +2.69 | +17.87% | 10 | 10 | 145.12% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 14.10 | 16.05 | 19.40 | 0.00 | - | 10 | 1 | 113.18% |
| SBUX240621C00060000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 15.40 | 16.20 | 19.90 | 0.00 | - | 400 | 5 | 50.59% |
| SBUX240719C00060000 | 2024-05-17 11:42AM EDT | 2024-07-19 | 17.50 | 16.50 | 20.00 | +1.60 | +10.06% | 1 | 38 | 72.56% |
| SBUX240920C00060000 | 2024-05-17 12:26PM EDT | 2024-09-20 | 18.35 | 18.30 | 19.85 | +1.70 | +10.21% | 4 | 53 | 49.68% |
| SBUX241018C00060000 | 2024-05-16 11:46AM EDT | 2024-10-18 | 17.25 | 18.05 | 20.20 | +0.95 | +5.83% | 4 | 264 | 47.83% |
| SBUX250117C00060000 | 2024-05-17 3:08PM EDT | 2025-01-17 | 19.63 | 19.40 | 20.95 | +1.78 | +9.97% | 67 | 334 | 42.54% |
| SBUX250321C00060000 | 2024-05-17 1:21PM EDT | 2025-03-21 | 19.69 | 18.40 | 21.35 | +1.89 | +10.62% | 1 | 58 | 40.04% |
| SBUX250620C00060000 | 2024-05-17 1:18PM EDT | 2025-06-20 | 20.50 | 20.65 | 21.80 | +1.70 | +9.04% | 3 | 50 | 37.20% |
| SBUX260116C00060000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 22.00 | 22.25 | 23.60 | +1.20 | +5.77% | 14 | 142 | 36.40% |
| SBUX260618C00060000 | 2024-05-17 1:42PM EDT | 2026-06-18 | 23.00 | 22.80 | 24.25 | +1.60 | +7.48% | 10 | 163 | 34.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00060000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.71 | 0.00 | - | 14 | 297 | 136.13% |
| SBUX240531P00060000 | 2024-05-14 1:51PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 63 | 53.13% |
| SBUX240607P00060000 | 2024-05-13 10:24AM EDT | 2024-06-07 | 0.09 | 0.01 | 0.60 | 0.00 | - | 10 | 118 | 72.07% |
| SBUX240621P00060000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 67 | 1,634 | 38.87% |
| SBUX240719P00060000 | 2024-05-17 2:09PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.13 | -0.01 | -16.67% | 13 | 866 | 34.57% |
| SBUX240816P00060000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 0.24 | 0.13 | 0.74 | -0.08 | -25.00% | 17 | 1,023 | 42.33% |
| SBUX240920P00060000 | 2024-05-17 1:37PM EDT | 2024-09-20 | 0.34 | 0.31 | 0.35 | -0.14 | -29.17% | 24 | 1,363 | 29.74% |
| SBUX241018P00060000 | 2024-05-17 11:06AM EDT | 2024-10-18 | 0.54 | 0.39 | 0.70 | -0.07 | -11.48% | 1 | 1,127 | 31.96% |
| SBUX250117P00060000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 1.05 | 0.80 | 1.22 | -0.17 | -13.93% | 530 | 2,835 | 29.90% |
| SBUX250321P00060000 | 2024-05-17 10:36AM EDT | 2025-03-21 | 1.60 | 1.23 | 1.51 | -0.09 | -5.33% | 3 | 4,044 | 28.64% |
| SBUX250620P00060000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 1.96 | 1.33 | 2.63 | -0.39 | -16.60% | 23 | 788 | 31.07% |
| SBUX260116P00060000 | 2024-05-17 1:56PM EDT | 2026-01-16 | 3.10 | 1.98 | 3.10 | -0.45 | -12.68% | 14 | 671 | 26.97% |
| SBUX260618P00060000 | 2024-05-17 2:04PM EDT | 2026-06-18 | 4.01 | 2.67 | 4.00 | -0.29 | -6.74% | 23 | 584 | 27.09% |
© 2024 Yahoo. All rights reserved.