Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 212.50% |
| SBUX240517C00105000 | 2024-05-10 2:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,467 | 75.00% |
| SBUX240524C00105000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.53 | 0.00 | - | 220 | 252 | 90.72% |
| SBUX240531C00105000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 49 | 63.48% |
| SBUX240607C00105000 | 2024-05-09 10:18AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 50.20% |
| SBUX240621C00105000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 493 | 6,162 | 43.16% |
| SBUX240719C00105000 | 2024-05-10 12:56PM EDT | 2024-07-19 | 0.12 | 0.03 | 0.09 | +0.02 | +20.00% | 30 | 1,921 | 34.86% |
| SBUX240920C00105000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 0.22 | 0.14 | 0.72 | +0.01 | +4.76% | 14 | 2,095 | 37.55% |
| SBUX241018C00105000 | 2024-05-10 3:10PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.63 | -0.15 | -38.46% | 36 | 713 | 33.08% |
| SBUX250117C00105000 | 2024-05-10 9:37AM EDT | 2025-01-17 | 0.50 | 0.55 | 0.59 | -0.03 | -5.66% | 11 | 7,273 | 26.07% |
| SBUX250321C00105000 | 2024-05-09 9:40AM EDT | 2025-03-21 | 0.90 | 0.82 | 0.96 | +0.22 | +32.35% | 20 | 157 | 26.29% |
| SBUX250620C00105000 | 2024-05-10 10:42AM EDT | 2025-06-20 | 1.40 | 1.08 | 1.47 | +0.09 | +6.87% | 3 | 1,186 | 26.11% |
| SBUX260116C00105000 | 2024-05-09 2:45PM EDT | 2026-01-16 | 2.49 | 2.43 | 2.93 | 0.00 | - | 6 | 1,109 | 26.66% |
| SBUX260618C00105000 | 2024-05-09 1:55PM EDT | 2026-06-18 | 3.55 | 2.20 | 3.80 | 0.00 | - | 64 | 106 | 26.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00105000 | 2024-05-01 10:34AM EDT | 2024-05-17 | 30.67 | 27.35 | 31.45 | 0.00 | - | 3 | 46 | 141.89% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 31.70 | 27.35 | 31.45 | 0.00 | - | 1 | 0 | 103.66% |
| SBUX240621P00105000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 31.96 | 28.10 | 31.40 | 0.00 | - | 6 | 1,935 | 69.34% |
| SBUX240719P00105000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 30.00 | 27.35 | 31.35 | 0.00 | - | 1 | 205 | 73.85% |
| SBUX240920P00105000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 32.10 | 27.35 | 31.45 | 0.00 | - | 2 | 54 | 54.53% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 2024-10-18 | 14.70 | 29.90 | 33.75 | 0.00 | - | 7 | 22 | 52.11% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 20.47 | 28.10 | 30.35 | 0.00 | - | 3 | 855 | 33.09% |
| SBUX250620P00105000 | 2024-05-09 11:33AM EDT | 2025-06-20 | 30.57 | 27.15 | 31.80 | 0.00 | - | 2 | 9 | 32.80% |
| SBUX260116P00105000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 32.00 | 27.35 | 31.60 | 0.00 | - | 1 | 81 | 25.98% |
| SBUX260618P00105000 | 2024-05-01 11:55AM EDT | 2026-06-18 | 31.74 | 27.10 | 31.95 | 0.00 | - | 5 | 9 | 24.32% |
© 2024 Yahoo. All rights reserved.