Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-04-19 2:31PM EDT | 2024-05-17 | 27.80 | 26.60 | 30.40 | 0.00 | - | 5 | 6 | 89.26% |
| SBUX240531C00060000 | 2024-04-25 10:02AM EDT | 2024-05-31 | 28.10 | 26.90 | 30.05 | 0.00 | - | 7 | 6 | 68.36% |
| SBUX240621C00060000 | 2024-04-16 3:00PM EDT | 2024-06-21 | 26.24 | 27.10 | 30.55 | 0.00 | - | 30 | 106 | 65.87% |
| SBUX240719C00060000 | 2024-04-12 12:55PM EDT | 2024-07-19 | 25.57 | 27.05 | 29.80 | 0.00 | - | 4 | 20 | 70.17% |
| SBUX240920C00060000 | 2024-04-25 1:54PM EDT | 2024-09-20 | 28.88 | 27.25 | 30.95 | 0.00 | - | 30 | 14 | 64.01% |
| SBUX250117C00060000 | 2024-04-26 2:18PM EDT | 2025-01-17 | 30.10 | 28.70 | 30.35 | +0.28 | +0.94% | 2 | 111 | 43.63% |
| SBUX250321C00060000 | 2024-04-08 11:40AM EDT | 2025-03-21 | 29.35 | 28.80 | 31.20 | 0.00 | - | - | 1 | 44.29% |
| SBUX250620C00060000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 29.67 | 30.25 | 31.20 | 0.00 | - | 1 | 13 | 39.20% |
| SBUX260116C00060000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 31.60 | 31.10 | 34.40 | 0.00 | - | 1 | 61 | 43.76% |
| SBUX260618C00060000 | 2024-04-25 3:33PM EDT | 2026-06-18 | 32.68 | 31.80 | 33.70 | 0.00 | - | 1 | 29 | 37.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00060000 | 2024-04-25 10:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 418.75% |
| SBUX240503P00060000 | 2024-04-08 3:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.72 | 0.00 | - | - | 1 | 158.98% |
| SBUX240517P00060000 | 2024-04-26 11:20AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 731 | 4 | 77.73% |
| SBUX240621P00060000 | 2024-04-26 12:36PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 3 | 1,095 | 53.22% |
| SBUX240719P00060000 | 2024-04-22 10:36AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.12 | 0.00 | - | 2 | 152 | 40.04% |
| SBUX240920P00060000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 0.26 | 0.12 | 0.35 | -0.09 | -25.71% | 3 | 255 | 36.72% |
| SBUX241018P00060000 | 2024-04-26 3:42PM EDT | 2024-10-18 | 0.33 | 0.15 | 1.59 | -0.02 | -5.71% | 4 | 237 | 49.17% |
| SBUX250117P00060000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 0.65 | 0.61 | 0.72 | -0.05 | -7.14% | 15 | 1,951 | 32.11% |
| SBUX250321P00060000 | 2024-04-26 2:09PM EDT | 2025-03-21 | 0.93 | 0.89 | 1.44 | -0.01 | -1.06% | 1 | 20 | 34.84% |
| SBUX250620P00060000 | 2024-04-22 11:57AM EDT | 2025-06-20 | 1.44 | 1.28 | 1.67 | 0.00 | - | 1 | 593 | 32.29% |
| SBUX260116P00060000 | 2024-04-26 12:39PM EDT | 2026-01-16 | 2.14 | 1.97 | 2.27 | -0.08 | -3.60% | 19 | 538 | 29.17% |
| SBUX260618P00060000 | 2024-04-26 10:44AM EDT | 2026-06-18 | 2.90 | 2.71 | 2.93 | -0.02 | -0.68% | 1 | 305 | 28.69% |
© 2024 Yahoo. All rights reserved.