Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00110000 | 2024-03-11 11:18AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240503C00110000 | 2024-04-25 3:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| SBUX240510C00110000 | 2024-04-19 11:01AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SBUX240517C00110000 | 2024-04-25 11:59AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 491 | 25.00% |
| SBUX240524C00110000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 12.50% |
| SBUX240531C00110000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SBUX240621C00110000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,564 | 12.50% |
| SBUX240719C00110000 | 2024-04-25 10:16AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 620 | 12.50% |
| SBUX240920C00110000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 160 | 1,004 | 6.25% |
| SBUX241018C00110000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 6.25% |
| SBUX250117C00110000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 42 | 12,420 | 6.25% |
| SBUX250321C00110000 | 2024-04-15 1:27PM EDT | 2025-03-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| SBUX250620C00110000 | 2024-04-25 3:00PM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 6.25% |
| SBUX260116C00110000 | 2024-04-24 1:42PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,448 | 3.13% |
| SBUX260618C00110000 | 2024-04-22 3:21PM EDT | 2026-06-18 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 2024-06-21 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 59.11% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 2024-07-19 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240920P00110000 | 2024-04-22 10:36AM EDT | 2024-09-20 | 22.68 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| SBUX241018P00110000 | 2024-04-05 9:46AM EDT | 2024-10-18 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00110000 | 2024-04-18 2:54PM EDT | 2025-01-17 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 809 | 0.00% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 2025-03-21 | 24.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SBUX250620P00110000 | 2024-02-15 12:31PM EDT | 2025-06-20 | 18.65 | 20.60 | 21.60 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX260116P00110000 | 2024-03-25 3:37PM EDT | 2026-01-16 | 21.64 | 22.85 | 23.65 | 0.00 | - | 1 | 14 | 16.02% |
| SBUX260618P00110000 | 2024-04-19 12:39PM EDT | 2026-06-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.