Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 262.50% |
| SBUX240517C00115000 | 2024-04-29 9:57AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 93.75% |
| SBUX240524C00115000 | 2024-05-09 10:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 180 | 180 | 71.88% |
| SBUX240531C00115000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 2 | 62.50% |
| SBUX240621C00115000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.25 | 0.00 | - | 60 | 2,701 | 58.01% |
| SBUX240719C00115000 | 2024-05-10 11:59AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.12 | -0.06 | -50.00% | 61 | 423 | 44.63% |
| SBUX240920C00115000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 0.14 | 0.06 | 0.26 | +0.03 | +27.27% | 2 | 1,623 | 36.77% |
| SBUX241018C00115000 | 2024-05-07 10:03AM EDT | 2024-10-18 | 0.14 | 0.07 | 0.26 | 0.00 | - | 2 | 252 | 33.45% |
| SBUX250117C00115000 | 2024-05-10 10:41AM EDT | 2025-01-17 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 10 | 2,061 | 27.47% |
| SBUX250321C00115000 | 2024-05-10 3:39PM EDT | 2025-03-21 | 0.45 | 0.42 | 0.51 | +0.08 | +21.62% | 38 | 26 | 27.22% |
| SBUX250620C00115000 | 2024-05-10 12:00PM EDT | 2025-06-20 | 0.75 | 0.71 | 0.93 | +0.10 | +15.38% | 26 | 350 | 27.41% |
| SBUX260116C00115000 | 2024-05-09 1:57PM EDT | 2026-01-16 | 1.54 | 1.45 | 1.74 | +0.04 | +2.67% | 1 | 353 | 26.25% |
| SBUX260618C00115000 | 2024-05-10 10:09AM EDT | 2026-06-18 | 2.15 | 2.18 | 2.76 | -0.10 | -4.44% | 1 | 130 | 27.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00115000 | 2024-04-15 1:12PM EDT | 2024-05-17 | 29.25 | 37.40 | 41.45 | 0.00 | - | 40 | 0 | 172.75% |
| SBUX240621P00115000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 42.00 | 37.40 | 40.35 | 0.00 | - | 1 | 2 | 94.68% |
| SBUX240719P00115000 | 2023-11-30 12:27PM EDT | 2024-07-19 | 16.57 | 18.85 | 19.95 | 0.00 | - | 1 | 254 | 0.00% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 2024-09-20 | 28.40 | 37.80 | 42.00 | 0.00 | - | 3 | 0 | 67.68% |
| SBUX250117P00115000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 42.70 | 38.10 | 40.30 | 0.00 | - | 10 | 1,143 | 38.71% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 2025-06-20 | 28.30 | 37.00 | 41.95 | 0.00 | - | 37 | 47 | 38.65% |
| SBUX260116P00115000 | 2024-04-02 12:41PM EDT | 2026-01-16 | 26.73 | 38.05 | 42.95 | 0.00 | - | 47 | 21 | 34.75% |
| SBUX260618P00115000 | 2024-04-02 12:41PM EDT | 2026-06-18 | 27.23 | 38.15 | 42.95 | 0.00 | - | - | 47 | 31.12% |
© 2024 Yahoo. All rights reserved.