Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419C00125000 | 2024-04-05 11:55AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.17 | 0.00 | - | 100 | 866 | 310.16% |
| SBUX240517C00125000 | 2024-03-01 11:21AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 58.01% |
| SBUX240621C00125000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 200 | 3,588 | 39.65% |
| SBUX240719C00125000 | 2024-04-18 12:26PM EDT | 2024-07-19 | 0.21 | 0.02 | 0.22 | 0.00 | - | 1 | 428 | 37.40% |
| SBUX240920C00125000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 0.17 | 0.08 | 0.44 | -0.05 | -22.73% | 3 | 245 | 32.72% |
| SBUX241018C00125000 | 2024-04-19 10:31AM EDT | 2024-10-18 | 0.29 | 0.10 | 0.45 | +0.08 | +38.10% | 2 | 30 | 30.25% |
| SBUX250117C00125000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 0.53 | 0.52 | 0.60 | -0.02 | -3.64% | 2 | 1,524 | 26.25% |
| SBUX250321C00125000 | 2024-04-18 11:43AM EDT | 2025-03-21 | 0.80 | 0.78 | 1.22 | 0.00 | - | 20 | 33 | 28.00% |
| SBUX250620C00125000 | 2024-04-16 1:34PM EDT | 2025-06-20 | 1.22 | 1.31 | 2.32 | 0.00 | - | 782 | 1,272 | 29.91% |
| SBUX260116C00125000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 2.72 | 2.61 | 3.05 | +0.29 | +11.93% | 1 | 110 | 26.82% |
| SBUX260618C00125000 | 2024-04-09 2:06PM EDT | 2026-06-18 | 3.58 | 2.93 | 4.50 | 0.00 | - | - | 2 | 27.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419P00125000 | 2023-11-10 11:55AM EDT | 2024-04-19 | 22.60 | 28.15 | 29.15 | 0.00 | - | - | 0 | 0.00% |
| SBUX240517P00125000 | 2024-03-27 9:44AM EDT | 2024-05-17 | 33.32 | 35.40 | 40.00 | 0.00 | - | 1 | 0 | 70.80% |
| SBUX240621P00125000 | 2024-04-16 3:47PM EDT | 2024-06-21 | 40.10 | 35.20 | 39.90 | 0.00 | - | 600 | 200 | 79.37% |
| SBUX240719P00125000 | 2023-11-17 11:40AM EDT | 2024-07-19 | 18.65 | 28.05 | 28.70 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX250117P00125000 | 2024-04-12 2:50PM EDT | 2025-01-17 | 40.96 | 35.30 | 40.00 | 0.00 | - | 600 | 339 | 38.88% |
| SBUX260116P00125000 | 2024-04-02 12:29PM EDT | 2026-01-16 | 35.64 | 35.00 | 40.00 | 0.00 | - | 3 | 0 | 25.52% |
© 2024 Yahoo. All rights reserved.