Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 19.75 | 19.25 | 22.90 | 0.00 | - | 1 | 1 | 118.51% |
| SBUX240621C00055000 | 2024-05-10 12:51PM EDT | 2024-06-21 | 21.36 | 19.15 | 21.90 | +2.83 | +15.27% | 1 | 54 | 75.20% |
| SBUX240719C00055000 | 2024-05-06 3:22PM EDT | 2024-07-19 | 18.00 | 19.20 | 22.70 | 0.00 | - | - | 1 | 71.97% |
| SBUX240920C00055000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 21.55 | 20.60 | 23.00 | +0.85 | +4.11% | 1 | 33 | 55.42% |
| SBUX241018C00055000 | 2024-05-09 11:11AM EDT | 2024-10-18 | 20.85 | 20.55 | 23.65 | 0.00 | - | 2 | 10 | 56.25% |
| SBUX250117C00055000 | 2024-05-10 3:37PM EDT | 2025-01-17 | 22.40 | 22.10 | 23.45 | +0.90 | +4.19% | 5 | 43 | 43.54% |
| SBUX250321C00055000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 22.10 | 22.35 | 23.85 | 0.00 | - | 5 | 5 | 41.42% |
| SBUX250620C00055000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 22.60 | 22.85 | 24.55 | 0.00 | - | 206 | 206 | 40.11% |
| SBUX260116C00055000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 24.00 | 23.15 | 26.95 | +0.20 | +0.84% | 1 | 18 | 41.83% |
| SBUX260618C00055000 | 2024-05-10 10:54AM EDT | 2026-06-18 | 25.05 | 23.00 | 28.00 | +1.30 | +5.47% | 1 | 113 | 40.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00055000 | 2024-05-08 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 124 | 95.31% |
| SBUX240524P00055000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 20 | 59.38% |
| SBUX240531P00055000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,225 | 51.56% |
| SBUX240607P00055000 | 2024-05-08 12:10PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 8 | 50.39% |
| SBUX240621P00055000 | 2024-05-10 11:59AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 638 | 42.58% |
| SBUX240719P00055000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.16 | 0.02 | 0.21 | 0.00 | - | 2 | 114 | 43.07% |
| SBUX240920P00055000 | 2024-05-10 1:09PM EDT | 2024-09-20 | 0.38 | 0.25 | 0.36 | +0.04 | +11.76% | 13 | 1,453 | 34.86% |
| SBUX241018P00055000 | 2024-05-10 10:50AM EDT | 2024-10-18 | 0.36 | 0.33 | 0.39 | -0.04 | -10.00% | 3 | 643 | 32.28% |
| SBUX250117P00055000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 0.80 | 0.74 | 0.81 | -0.06 | -6.98% | 8 | 1,747 | 30.91% |
| SBUX250321P00055000 | 2024-05-08 1:29PM EDT | 2025-03-21 | 1.13 | 1.00 | 1.18 | -0.14 | -11.02% | 1 | 331 | 30.84% |
| SBUX250620P00055000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 1.56 | 1.39 | 1.65 | -0.09 | -5.45% | 81 | 188 | 30.27% |
| SBUX260116P00055000 | 2024-05-09 2:15PM EDT | 2026-01-16 | 2.46 | 2.21 | 2.83 | 0.00 | - | 3 | 219 | 30.04% |
| SBUX260618P00055000 | 2024-05-09 11:31AM EDT | 2026-06-18 | 3.20 | 2.88 | 3.20 | 0.00 | - | 1 | 71 | 28.28% |
© 2024 Yahoo. All rights reserved.