Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00095000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 941 | 30.47% |
| SBUX240503C00095000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.72 | 0.67 | 0.75 | +0.02 | +2.86% | 82 | 544 | 44.39% |
| SBUX240510C00095000 | 2024-04-19 3:30PM EDT | 2024-05-10 | 0.78 | 0.76 | 0.88 | -0.06 | -7.14% | 74 | 225 | 38.48% |
| SBUX240517C00095000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.90 | 0.89 | 0.91 | +0.03 | +3.45% | 632 | 8,756 | 33.74% |
| SBUX240524C00095000 | 2024-04-18 12:07PM EDT | 2024-05-24 | 1.01 | 0.17 | 1.02 | +0.10 | +10.99% | 2 | 88 | 31.59% |
| SBUX240621C00095000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 1.42 | 1.40 | 1.45 | +0.02 | +1.43% | 287 | 7,291 | 27.37% |
| SBUX240719C00095000 | 2024-04-19 3:10PM EDT | 2024-07-19 | 1.88 | 1.87 | 1.93 | +0.02 | +1.08% | 913 | 2,248 | 26.06% |
| SBUX240920C00095000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 3.30 | 3.30 | 3.55 | +0.10 | +3.12% | 1,467 | 3,641 | 27.93% |
| SBUX241018C00095000 | 2024-04-19 3:52PM EDT | 2024-10-18 | 3.80 | 3.70 | 4.05 | +0.05 | +1.33% | 40 | 817 | 27.83% |
| SBUX250117C00095000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 5.45 | 5.45 | 5.65 | +0.05 | +0.93% | 66 | 4,622 | 28.20% |
| SBUX250321C00095000 | 2024-04-18 3:02PM EDT | 2025-03-21 | 6.45 | 4.30 | 6.90 | 0.00 | - | 9 | 99 | 29.21% |
| SBUX250620C00095000 | 2024-04-19 2:41PM EDT | 2025-06-20 | 7.60 | 5.50 | 8.00 | 0.00 | - | 13 | 199 | 28.84% |
| SBUX260116C00095000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 10.35 | 8.00 | 10.80 | 0.00 | - | 3 | 23,001 | 29.68% |
| SBUX260618C00095000 | 2024-04-18 1:54PM EDT | 2026-06-18 | 12.20 | 10.00 | 12.60 | 0.00 | - | 1 | 46 | 30.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00095000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 7.55 | 5.35 | 9.00 | -1.36 | -15.26% | 20 | 1 | 86.13% |
| SBUX240503P00095000 | 2024-04-18 2:24PM EDT | 2024-05-03 | 8.30 | 6.20 | 9.65 | +0.02 | +0.24% | 2 | 48 | 72.02% |
| SBUX240510P00095000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 8.25 | 6.40 | 8.15 | -1.88 | -18.56% | 33 | 12 | 36.40% |
| SBUX240517P00095000 | 2024-04-19 1:09PM EDT | 2024-05-17 | 8.80 | 6.80 | 9.60 | +0.13 | +1.50% | 10 | 3,223 | 50.34% |
| SBUX240524P00095000 | 2024-04-17 2:52PM EDT | 2024-05-24 | 9.65 | 6.50 | 10.35 | 0.00 | - | 5 | 4 | 52.73% |
| SBUX240621P00095000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 8.90 | 7.70 | 9.90 | -0.10 | -1.11% | 41 | 3,955 | 35.89% |
| SBUX240719P00095000 | 2024-04-18 3:14PM EDT | 2024-07-19 | 9.20 | 7.85 | 9.85 | 0.00 | - | 46 | 1,023 | 29.55% |
| SBUX240920P00095000 | 2024-04-15 3:34PM EDT | 2024-09-20 | 11.65 | 8.90 | 12.10 | 0.00 | - | 54 | 3,167 | 33.31% |
| SBUX241018P00095000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 10.33 | 10.05 | 12.30 | -1.12 | -9.78% | 2 | 347 | 31.48% |
| SBUX250117P00095000 | 2024-04-19 1:28PM EDT | 2025-01-17 | 11.73 | 10.15 | 11.75 | -0.37 | -3.06% | 6 | 11,897 | 23.82% |
| SBUX250321P00095000 | 2024-04-12 2:27PM EDT | 2025-03-21 | 13.50 | 10.00 | 12.95 | 0.00 | - | 6 | 16 | 25.17% |
| SBUX250620P00095000 | 2024-04-16 11:54AM EDT | 2025-06-20 | 12.74 | 10.00 | 12.90 | -1.01 | -7.35% | 1 | 40 | 22.19% |
| SBUX260116P00095000 | 2024-04-17 10:34AM EDT | 2026-01-16 | 14.95 | 13.30 | 14.30 | 0.00 | - | 1 | 3,914 | 21.26% |
| SBUX260618P00095000 | 2024-04-17 12:26PM EDT | 2026-06-18 | 15.29 | 12.50 | 15.70 | 0.00 | - | 1 | 151 | 21.84% |
© 2024 Yahoo. All rights reserved.