Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00045000 | 2024-05-07 2:03PM EDT | 2024-06-07 | 27.15 | 29.05 | 33.10 | 0.00 | - | - | 20 | 175.59% |
| SBUX240719C00045000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 31.70 | 29.05 | 33.15 | 0.00 | - | 1 | 1 | 111.91% |
| SBUX250117C00045000 | 2024-05-09 3:11PM EDT | 2025-01-17 | 31.00 | 29.60 | 31.95 | 0.00 | - | 1 | 76 | 45.75% |
| SBUX250321C00045000 | 2024-05-10 9:38AM EDT | 2025-03-21 | 30.80 | 29.55 | 33.80 | +1.50 | +5.12% | 1 | 2 | 57.97% |
| SBUX250620C00045000 | 2024-05-01 3:55PM EDT | 2025-06-20 | 31.50 | 29.70 | 32.70 | 0.00 | - | 18 | 19 | 42.94% |
| SBUX260116C00045000 | 2024-05-09 11:54AM EDT | 2026-01-16 | 31.50 | 31.75 | 34.20 | 0.00 | - | 3 | 104 | 43.59% |
| SBUX260618C00045000 | 2024-05-09 1:48PM EDT | 2026-06-18 | 32.99 | 32.00 | 35.45 | +1.19 | +3.74% | 1 | 48 | 44.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00045000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 143.75% |
| SBUX240621P00045000 | 2024-05-10 12:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 42 | 58.59% |
| SBUX240920P00045000 | 2024-05-10 12:11PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.19 | 0.00 | - | 2 | 48 | 46.39% |
| SBUX241018P00045000 | 2024-05-10 10:50AM EDT | 2024-10-18 | 0.22 | 0.05 | 0.45 | -0.04 | -15.38% | 2 | 8 | 49.66% |
| SBUX250117P00045000 | 2024-05-10 10:35AM EDT | 2025-01-17 | 0.32 | 0.13 | 0.43 | -0.01 | -3.03% | 1 | 1,003 | 39.31% |
| SBUX250321P00045000 | 2024-05-07 1:57PM EDT | 2025-03-21 | 0.60 | 0.00 | 0.65 | 0.00 | - | 22 | 29 | 38.50% |
| SBUX250620P00045000 | 2024-05-10 12:29PM EDT | 2025-06-20 | 0.60 | 0.43 | 0.72 | -0.07 | -10.45% | 3 | 171 | 34.74% |
| SBUX260116P00045000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 1.14 | 1.01 | 1.28 | -0.01 | -0.87% | 1 | 331 | 32.76% |
| SBUX260618P00045000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 1.74 | 1.06 | 1.83 | +0.01 | +0.58% | 1 | 111 | 32.63% |
© 2024 Yahoo. All rights reserved.