Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 109.38% |
| SBUX240517C00115000 | 2024-04-29 9:57AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 412 | 92.97% |
| SBUX240524C00115000 | 2024-05-01 9:47AM EDT | 2024-05-24 | 2.00 | 0.00 | 2.13 | 0.00 | - | 8 | 10 | 134.47% |
| SBUX240621C00115000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 21 | 2,723 | 51.17% |
| SBUX240719C00115000 | 2024-05-02 3:33PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.35 | 0.00 | - | 10 | 424 | 55.47% |
| SBUX240920C00115000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.22 | +0.03 | +33.33% | 44 | 1,629 | 37.94% |
| SBUX241018C00115000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 0.12 | 0.05 | 0.27 | +0.03 | +33.33% | 74 | 207 | 35.84% |
| SBUX250117C00115000 | 2024-05-03 1:58PM EDT | 2025-01-17 | 0.20 | 0.20 | 0.44 | 0.00 | - | 25 | 2,068 | 31.57% |
| SBUX250321C00115000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 0.35 | 0.00 | 1.14 | 0.00 | - | 8 | 19 | 34.92% |
| SBUX250620C00115000 | 2024-05-03 1:49PM EDT | 2025-06-20 | 0.50 | 0.50 | 2.50 | -0.14 | -21.87% | 11 | 335 | 38.44% |
| SBUX260116C00115000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 1.28 | 1.15 | 2.87 | -0.06 | -4.48% | 7 | 333 | 32.72% |
| SBUX260618C00115000 | 2024-05-03 3:14PM EDT | 2026-06-18 | 2.07 | 1.75 | 2.32 | +0.03 | +1.47% | 2 | 64 | 27.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00115000 | 2024-04-15 1:12PM EDT | 2024-05-17 | 29.25 | 40.20 | 44.10 | 0.00 | - | 40 | 0 | 123.44% |
| SBUX240621P00115000 | 2024-04-22 12:47PM EDT | 2024-06-21 | 27.30 | 41.05 | 44.10 | 0.00 | - | 1 | 1 | 79.54% |
| SBUX240719P00115000 | 2023-11-30 12:27PM EDT | 2024-07-19 | 16.57 | 18.85 | 19.95 | 0.00 | - | 1 | 254 | 0.00% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 2024-09-20 | 28.40 | 40.15 | 44.15 | 0.00 | - | 3 | 0 | 64.04% |
| SBUX250117P00115000 | 2024-04-15 1:12PM EDT | 2025-01-17 | 29.26 | 40.20 | 44.15 | 0.00 | - | 24 | 1,136 | 47.10% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 2025-06-20 | 28.30 | 40.05 | 44.45 | 0.00 | - | 37 | 47 | 38.79% |
| SBUX260116P00115000 | 2024-04-02 12:41PM EDT | 2026-01-16 | 26.73 | 38.05 | 42.95 | 0.00 | - | 47 | 21 | 24.77% |
| SBUX260618P00115000 | 2024-04-02 12:41PM EDT | 2026-06-18 | 27.23 | 38.15 | 42.95 | 0.00 | - | - | 47 | 22.22% |
© 2024 Yahoo. All rights reserved.