Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00070000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SBUX240524C00070000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| SBUX240531C00070000 | 2024-05-16 11:04AM EDT | 2024-05-31 | 5.03 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| SBUX240607C00070000 | 2024-05-15 3:02PM EDT | 2024-06-07 | 5.60 | 0.00 | 0.00 | 0.00 | - | 220 | 17 | 0.00% |
| SBUX240614C00070000 | 2024-05-16 3:20PM EDT | 2024-06-14 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SBUX240621C00070000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,822 | 0.00% |
| SBUX240628C00070000 | 2024-05-16 2:35PM EDT | 2024-06-28 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| SBUX240719C00070000 | 2024-05-16 3:38PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 136 | 818 | 0.00% |
| SBUX240816C00070000 | 2024-05-16 3:10PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| SBUX240920C00070000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SBUX241018C00070000 | 2024-05-16 11:11AM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 11 | 690 | 0.00% |
| SBUX250117C00070000 | 2024-05-16 2:57PM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SBUX250321C00070000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| SBUX250620C00070000 | 2024-05-16 3:46PM EDT | 2025-06-20 | 11.99 | 0.00 | 0.00 | 0.00 | - | 32 | 779 | 0.00% |
| SBUX260116C00070000 | 2024-05-16 3:31PM EDT | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SBUX260618C00070000 | 2024-05-16 3:18PM EDT | 2026-06-18 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00070000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 3,823 | 25.00% |
| SBUX240524P00070000 | 2024-05-16 3:34PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| SBUX240531P00070000 | 2024-05-16 3:21PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 650 | 6.25% |
| SBUX240607P00070000 | 2024-05-16 2:38PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SBUX240614P00070000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| SBUX240621P00070000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 437 | 9,009 | 6.25% |
| SBUX240628P00070000 | 2024-05-16 9:42AM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| SBUX240719P00070000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 122 | 14,501 | 3.13% |
| SBUX240816P00070000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 1.57 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| SBUX240920P00070000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 157 | 11,420 | 3.13% |
| SBUX241018P00070000 | 2024-05-16 3:12PM EDT | 2024-10-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SBUX250117P00070000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 327 | 5,871 | 1.56% |
| SBUX250321P00070000 | 2024-05-16 3:55PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 524 | 4,136 | 1.56% |
| SBUX250620P00070000 | 2024-05-16 2:43PM EDT | 2025-06-20 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5 | 2,376 | 1.56% |
| SBUX260116P00070000 | 2024-05-16 12:45PM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 2,139 | 1.56% |
| SBUX260618P00070000 | 2024-05-16 11:44AM EDT | 2026-06-18 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 1.56% |
© 2024 Yahoo. All rights reserved.