Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00110000 | 2024-03-11 11:18AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240503C00110000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.51 | 0.00 | - | 1 | 92 | 109.86% |
| SBUX240510C00110000 | 2024-04-19 11:01AM EDT | 2024-05-10 | 0.09 | 0.02 | 0.07 | 0.00 | - | 1 | 11 | 51.56% |
| SBUX240517C00110000 | 2024-04-23 9:56AM EDT | 2024-05-17 | 0.11 | 0.02 | 0.10 | 0.00 | - | 2 | 492 | 45.41% |
| SBUX240524C00110000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.75 | 0.00 | - | 26 | 32 | 50.88% |
| SBUX240531C00110000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 54.10% |
| SBUX240621C00110000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.20 | 0.00 | - | 64 | 2,565 | 32.23% |
| SBUX240719C00110000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.25 | +0.03 | +17.65% | 6 | 620 | 27.64% |
| SBUX240920C00110000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 0.64 | 0.66 | 0.71 | 0.00 | - | 23 | 848 | 26.58% |
| SBUX241018C00110000 | 2024-04-24 1:59PM EDT | 2024-10-18 | 0.82 | 0.86 | 0.90 | 0.00 | - | 5 | 288 | 25.98% |
| SBUX250117C00110000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 1.89 | 1.67 | 1.84 | +0.14 | +8.00% | 12 | 12,420 | 26.36% |
| SBUX250321C00110000 | 2024-04-15 1:27PM EDT | 2025-03-21 | 2.01 | 2.31 | 2.63 | 0.00 | - | 3 | 2 | 27.01% |
| SBUX250620C00110000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 3.35 | 3.35 | 3.55 | 0.00 | - | 2 | 205 | 27.02% |
| SBUX260116C00110000 | 2024-04-24 1:42PM EDT | 2026-01-16 | 5.60 | 5.60 | 6.00 | 0.00 | - | 8 | 1,448 | 28.18% |
| SBUX260618C00110000 | 2024-04-22 3:21PM EDT | 2026-06-18 | 7.35 | 7.20 | 7.70 | 0.00 | - | 3 | 60 | 28.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 23.80 | 20.05 | 22.65 | 0.00 | - | 50 | 0 | 59.13% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 2024-06-21 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 57.89% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 2024-07-19 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240920P00110000 | 2024-04-22 10:36AM EDT | 2024-09-20 | 22.68 | 19.90 | 23.30 | 0.00 | - | 5 | 75 | 29.66% |
| SBUX241018P00110000 | 2024-04-05 9:46AM EDT | 2024-10-18 | 22.67 | 21.55 | 23.10 | 0.00 | - | 1 | 1 | 25.66% |
| SBUX250117P00110000 | 2024-04-18 2:54PM EDT | 2025-01-17 | 23.35 | 21.90 | 22.25 | 0.00 | - | 2 | 809 | 10.16% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 2025-03-21 | 24.93 | 21.85 | 22.50 | 0.00 | - | 3 | 3 | 14.25% |
| SBUX250620P00110000 | 2024-02-15 12:31PM EDT | 2025-06-20 | 18.65 | 20.60 | 21.60 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX260116P00110000 | 2024-03-25 3:37PM EDT | 2026-01-16 | 21.64 | 22.85 | 23.65 | 0.00 | - | 1 | 14 | 15.76% |
| SBUX260618P00110000 | 2024-04-19 12:39PM EDT | 2026-06-18 | 26.00 | 21.75 | 24.50 | 0.00 | - | 1 | 1 | 16.61% |
© 2024 Yahoo. All rights reserved.