Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00105000 | 2024-04-26 2:50PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 256 | 175 | 65.23% |
| SBUX240510C00105000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 0.11 | 0.06 | 0.16 | +0.05 | +83.33% | 10 | 3 | 51.07% |
| SBUX240517C00105000 | 2024-04-26 12:48PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.16 | +0.01 | +9.09% | 38 | 2,387 | 41.70% |
| SBUX240524C00105000 | 2024-04-24 1:36PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.33 | 0.00 | - | 2 | 55 | 41.94% |
| SBUX240621C00105000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.30 | +0.04 | +16.67% | 791 | 6,323 | 29.00% |
| SBUX240719C00105000 | 2024-04-26 12:24PM EDT | 2024-07-19 | 0.51 | 0.39 | 0.42 | +0.14 | +37.84% | 16 | 1,828 | 25.61% |
| SBUX240920C00105000 | 2024-04-26 11:21AM EDT | 2024-09-20 | 1.28 | 1.12 | 1.21 | +0.18 | +16.36% | 130 | 1,967 | 26.12% |
| SBUX241018C00105000 | 2024-04-26 1:18PM EDT | 2024-10-18 | 1.59 | 1.41 | 1.60 | +0.18 | +12.77% | 24 | 668 | 26.37% |
| SBUX250117C00105000 | 2024-04-26 3:06PM EDT | 2025-01-17 | 2.64 | 2.55 | 2.87 | +0.09 | +3.53% | 10 | 7,522 | 26.95% |
| SBUX250321C00105000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 3.40 | 3.40 | 3.55 | -0.02 | -0.58% | 1 | 101 | 26.67% |
| SBUX250620C00105000 | 2024-04-26 12:33PM EDT | 2025-06-20 | 4.96 | 4.45 | 4.90 | +0.51 | +11.46% | 2 | 1,004 | 27.65% |
| SBUX260116C00105000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 6.95 | 6.85 | 7.35 | 0.00 | - | 2 | 1,097 | 28.22% |
| SBUX260618C00105000 | 2024-04-25 2:36PM EDT | 2026-06-18 | 8.55 | 8.50 | 8.95 | 0.00 | - | 8 | 14 | 28.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00105000 | 2024-04-19 11:23AM EDT | 2024-05-17 | 17.90 | 15.05 | 18.80 | 0.00 | - | 29 | 46 | 83.55% |
| SBUX240524P00105000 | 2024-04-09 12:44PM EDT | 2024-05-24 | 18.50 | 15.15 | 18.50 | 0.00 | - | - | 1 | 68.14% |
| SBUX240621P00105000 | 2024-04-26 12:06PM EDT | 2024-06-21 | 16.47 | 16.05 | 18.30 | -0.25 | -1.50% | 1 | 1,994 | 46.11% |
| SBUX240719P00105000 | 2024-04-11 2:24PM EDT | 2024-07-19 | 18.95 | 15.25 | 18.85 | 0.00 | - | 1 | 239 | 42.19% |
| SBUX240920P00105000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 18.40 | 17.20 | 18.45 | 0.00 | - | 1 | 55 | 29.44% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 2024-10-18 | 14.70 | 17.40 | 18.70 | 0.00 | - | 7 | 22 | 28.41% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 20.47 | 17.90 | 19.20 | 0.00 | - | 3 | 995 | 25.24% |
| SBUX250620P00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 20.80 | 18.60 | 19.15 | 0.00 | - | 1 | 5 | 19.93% |
| SBUX260116P00105000 | 2024-04-12 10:09AM EDT | 2026-01-16 | 22.00 | 19.10 | 20.15 | 0.00 | - | 1 | 79 | 18.93% |
| SBUX260618P00105000 | 2024-04-11 10:06AM EDT | 2026-06-18 | 22.30 | 19.75 | 21.00 | 0.00 | - | - | 4 | 18.89% |
© 2024 Yahoo. All rights reserved.