Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240405C00100000 | 2024-03-28 12:54PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 104 | 1,051 | 32.03% |
SBUX240412C00100000 | 2024-03-28 3:43PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.54 | -0.03 | -42.86% | 200 | 636 | 40.43% |
SBUX240419C00100000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 856 | 12,251 | 21.00% |
SBUX240426C00100000 | 2024-03-28 10:02AM EDT | 2024-04-26 | 0.12 | 0.08 | 0.11 | 0.00 | - | 3 | 112 | 19.43% |
SBUX240503C00100000 | 2024-03-28 3:52PM EDT | 2024-05-03 | 0.48 | 0.59 | 0.67 | -0.20 | -29.41% | 246 | 63 | 28.03% |
SBUX240517C00100000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 0.75 | 0.53 | 0.75 | -0.07 | -8.54% | 182 | 8,726 | 24.71% |
SBUX240621C00100000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 1.19 | 1.15 | 1.19 | -0.05 | -4.03% | 670 | 14,648 | 22.55% |
SBUX240719C00100000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 1.65 | 1.62 | 1.66 | 0.00 | - | 272 | 2,552 | 22.53% |
SBUX240920C00100000 | 2024-03-28 3:53PM EDT | 2024-09-20 | 2.95 | 2.75 | 3.25 | -0.10 | -3.28% | 39 | 1,150 | 25.29% |
SBUX241018C00100000 | 2024-03-28 2:54PM EDT | 2024-10-18 | 3.45 | 3.30 | 3.55 | +0.05 | +1.47% | 17 | 2,514 | 24.68% |
SBUX250117C00100000 | 2024-03-28 2:05PM EDT | 2025-01-17 | 5.13 | 5.05 | 5.20 | +0.09 | +1.79% | 51 | 4,697 | 25.84% |
SBUX250620C00100000 | 2024-03-27 1:33PM EDT | 2025-06-20 | 7.62 | 7.30 | 8.25 | +0.25 | +3.39% | 13 | 569 | 28.63% |
SBUX260116C00100000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 10.58 | 10.15 | 10.65 | +0.08 | +0.76% | 1 | 2,511 | 28.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240405P00100000 | 2024-03-28 2:17PM EDT | 2024-04-05 | 8.42 | 7.50 | 9.50 | -0.45 | -5.07% | 2 | 0 | 65.72% |
SBUX240412P00100000 | 2024-03-06 4:48PM EDT | 2024-04-12 | 8.50 | 6.75 | 10.50 | 0.00 | - | 1 | 0 | 65.67% |
SBUX240419P00100000 | 2024-03-28 2:01PM EDT | 2024-04-19 | 8.45 | 7.40 | 9.90 | +0.85 | +11.18% | 110 | 65 | 45.83% |
SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 2024-04-26 | 9.30 | 6.75 | 10.30 | 0.00 | - | 1 | 0 | 44.87% |
SBUX240503P00100000 | 2024-03-25 10:20AM EDT | 2024-05-03 | 9.35 | 8.65 | 9.90 | 0.00 | - | 3 | 3 | 35.82% |
SBUX240517P00100000 | 2024-03-27 12:59PM EDT | 2024-05-17 | 9.25 | 7.90 | 10.25 | 0.00 | - | 4 | 245 | 33.72% |
SBUX240621P00100000 | 2024-03-28 2:22PM EDT | 2024-06-21 | 9.35 | 9.30 | 10.50 | +0.05 | +0.54% | 1 | 2,934 | 27.60% |
SBUX240719P00100000 | 2024-03-25 11:00AM EDT | 2024-07-19 | 10.20 | 9.50 | 10.75 | 0.00 | - | 1 | 590 | 25.40% |
SBUX240920P00100000 | 2024-03-26 9:30AM EDT | 2024-09-20 | 10.83 | 9.40 | 11.30 | 0.00 | - | 2 | 476 | 22.85% |
SBUX241018P00100000 | 2024-03-26 11:13AM EDT | 2024-10-18 | 11.10 | 10.45 | 11.00 | 0.00 | - | 72 | 1,470 | 19.98% |
SBUX250117P00100000 | 2024-03-28 10:44AM EDT | 2025-01-17 | 11.50 | 11.50 | 12.80 | -0.40 | -3.36% | 4 | 3,101 | 22.64% |
SBUX250620P00100000 | 2024-02-26 12:25PM EDT | 2025-06-20 | 11.10 | 12.75 | 13.25 | 0.00 | - | 4 | 10 | 19.53% |
SBUX260116P00100000 | 2024-03-26 12:04PM EDT | 2026-01-16 | 15.25 | 14.65 | 16.05 | 0.00 | - | 5 | 1,717 | 22.00% |