Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00100000 | 2024-04-19 2:14PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 245 | 50.00% |
| SBUX240503C00100000 | 2024-04-25 2:36PM EDT | 2024-05-03 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 424 | 25.00% |
| SBUX240510C00100000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 355 | 12.50% |
| SBUX240517C00100000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 67 | 6,296 | 12.50% |
| SBUX240524C00100000 | 2024-04-25 12:35PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 225 | 12.50% |
| SBUX240531C00100000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| SBUX240621C00100000 | 2024-04-25 3:11PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 41 | 14,011 | 6.25% |
| SBUX240719C00100000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 57 | 3,072 | 6.25% |
| SBUX240920C00100000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 385 | 1,541 | 6.25% |
| SBUX241018C00100000 | 2024-04-25 2:48PM EDT | 2024-10-18 | 2.32 | 0.00 | 0.00 | 0.00 | - | 36 | 2,908 | 3.13% |
| SBUX250117C00100000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 86 | 5,421 | 3.13% |
| SBUX250321C00100000 | 2024-04-25 3:54PM EDT | 2025-03-21 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 3.13% |
| SBUX250620C00100000 | 2024-04-25 12:35PM EDT | 2025-06-20 | 5.97 | 0.00 | 0.00 | 0.00 | - | 4 | 792 | 3.13% |
| SBUX260116C00100000 | 2024-04-25 3:18PM EDT | 2026-01-16 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3,704 | 3.13% |
| SBUX260618C00100000 | 2024-04-25 3:18PM EDT | 2026-06-18 | 10.28 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 2024-04-26 | 9.30 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 147.66% |
| SBUX240503P00100000 | 2024-03-25 10:20AM EDT | 2024-05-03 | 9.35 | 12.05 | 12.70 | 0.00 | - | 3 | 0 | 57.13% |
| SBUX240510P00100000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 12.76 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| SBUX240517P00100000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| SBUX240621P00100000 | 2024-04-25 3:25PM EDT | 2024-06-21 | 12.92 | 0.00 | 0.00 | 0.00 | - | 5 | 2,750 | 0.00% |
| SBUX240719P00100000 | 2024-04-22 12:19PM EDT | 2024-07-19 | 12.67 | 0.00 | 0.00 | 0.00 | - | 11 | 580 | 0.00% |
| SBUX240920P00100000 | 2024-04-23 11:57AM EDT | 2024-09-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,155 | 0.00% |
| SBUX241018P00100000 | 2024-04-23 11:27AM EDT | 2024-10-18 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,576 | 0.00% |
| SBUX250117P00100000 | 2024-04-25 3:25PM EDT | 2025-01-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 3,108 | 0.00% |
| SBUX250321P00100000 | 2024-04-25 11:59AM EDT | 2025-03-21 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX250620P00100000 | 2024-04-23 3:56PM EDT | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SBUX260116P00100000 | 2024-04-12 12:58PM EDT | 2026-01-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,719 | 0.00% |
| SBUX260618P00100000 | 2024-04-16 12:08PM EDT | 2026-06-18 | 18.77 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.