Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00085000 | 2024-04-22 3:51PM EDT | 2024-04-26 | 3.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SBUX240503C00085000 | 2024-04-22 12:18PM EDT | 2024-05-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SBUX240510C00085000 | 2024-04-22 2:13PM EDT | 2024-05-10 | 5.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SBUX240517C00085000 | 2024-04-22 3:16PM EDT | 2024-05-17 | 5.38 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SBUX240524C00085000 | 2024-04-22 11:30AM EDT | 2024-05-24 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240531C00085000 | 2024-04-22 2:30PM EDT | 2024-05-31 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621C00085000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SBUX240719C00085000 | 2024-04-22 3:44PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SBUX240920C00085000 | 2024-04-22 12:18PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX241018C00085000 | 2024-04-22 3:25PM EDT | 2024-10-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX250117C00085000 | 2024-04-22 12:52PM EDT | 2025-01-17 | 10.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX250321C00085000 | 2024-04-22 10:58AM EDT | 2025-03-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250620C00085000 | 2024-04-22 12:51PM EDT | 2025-06-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260116C00085000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX260618C00085000 | 2024-04-19 3:02PM EDT | 2026-06-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00085000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| SBUX240503P00085000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.49 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| SBUX240510P00085000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 1.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SBUX240517P00085000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| SBUX240524P00085000 | 2024-04-22 2:07PM EDT | 2024-05-24 | 1.97 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SBUX240531P00085000 | 2024-04-22 1:16PM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SBUX240621P00085000 | 2024-04-22 3:57PM EDT | 2024-06-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 34,382 | 0 | 3.13% |
| SBUX240719P00085000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 2.77 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 1.56% |
| SBUX240920P00085000 | 2024-04-22 2:21PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| SBUX241018P00085000 | 2024-04-22 3:28PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SBUX250117P00085000 | 2024-04-22 2:46PM EDT | 2025-01-17 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SBUX250321P00085000 | 2024-04-22 9:51AM EDT | 2025-03-21 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SBUX250620P00085000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SBUX260116P00085000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SBUX260618P00085000 | 2024-04-22 12:33PM EDT | 2026-06-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.