UK markets open in 6 hours 4 minutes
NIKKEI 225
38,262.63 +710.47 (+1.89%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.46 +0.10 (+0.12%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,573.31 -214.09 (-0.40%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00070000 | 2024-04-23 3:50PM EDT | 2024-05-17 | 18.21 | 17.30 | 19.05 | +1.46 | +8.72% | 18 | 77 | 57.42% |
| SBUX240524C00070000 | 2024-04-15 11:15AM EDT | 2024-05-24 | 16.14 | 17.45 | 18.60 | 0.00 | - | 3 | 5 | 62.65% |
| SBUX240621C00070000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 18.75 | 17.30 | 20.05 | 0.00 | - | 2 | 259 | 65.19% |
| SBUX240719C00070000 | 2024-04-23 12:00PM EDT | 2024-07-19 | 18.75 | 18.25 | 19.75 | +0.90 | +5.04% | 2 | 16 | 50.73% |
| SBUX240920C00070000 | 2024-04-23 9:43AM EDT | 2024-09-20 | 19.60 | 19.05 | 20.80 | +0.22 | +1.14% | 1 | 88 | 46.14% |
| SBUX241018C00070000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 19.65 | 19.40 | 21.60 | +0.25 | +1.29% | 2 | 12 | 47.19% |
| SBUX250117C00070000 | 2024-04-23 10:25AM EDT | 2025-01-17 | 20.35 | 20.60 | 22.60 | -0.55 | -2.63% | 2 | 333 | 43.05% |
| SBUX250321C00070000 | 2024-04-19 11:22AM EDT | 2025-03-21 | 21.00 | 21.25 | 23.40 | 0.00 | - | 1 | 8 | 42.00% |
| SBUX250620C00070000 | 2024-04-11 9:55AM EDT | 2025-06-20 | 20.70 | 21.50 | 22.70 | 0.00 | - | 1 | 57 | 34.69% |
| SBUX260116C00070000 | 2024-04-17 3:55PM EDT | 2026-01-16 | 25.40 | 23.95 | 24.95 | 0.00 | - | 3 | 251 | 34.84% |
| SBUX260618C00070000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 25.40 | 24.55 | 25.95 | -0.45 | -1.74% | 5 | 24 | 33.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00070000 | 2024-04-11 11:05AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 11 | 90.63% |
| SBUX240503P00070000 | 2024-04-23 2:54PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 160 | 94 | 58.59% |
| SBUX240510P00070000 | 2024-04-23 1:04PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.14 | +0.02 | +33.33% | 2 | 76 | 53.13% |
| SBUX240517P00070000 | 2024-04-23 2:11PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.22 | -0.01 | -10.00% | 66 | 381 | 50.10% |
| SBUX240524P00070000 | 2024-04-22 3:32PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.69 | 0.00 | - | 102 | 138 | 51.95% |
| SBUX240531P00070000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 0.20 | 0.13 | 0.16 | 0.00 | - | 12 | 22 | 40.04% |
| SBUX240621P00070000 | 2024-04-23 1:35PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.26 | 0.00 | - | 16 | 1,230 | 35.40% |
| SBUX240719P00070000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 0.31 | 0.12 | 0.33 | +0.01 | +3.33% | 3 | 280 | 30.69% |
| SBUX240920P00070000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 0.78 | 0.80 | 0.84 | -0.07 | -8.24% | 18 | 1,553 | 29.65% |
| SBUX241018P00070000 | 2024-04-23 12:09PM EDT | 2024-10-18 | 0.93 | 0.80 | 0.98 | -0.02 | -2.11% | 7 | 1,826 | 28.49% |
| SBUX250117P00070000 | 2024-04-23 10:00AM EDT | 2025-01-17 | 1.75 | 1.57 | 1.70 | +0.06 | +3.55% | 5 | 3,165 | 27.82% |
| SBUX250321P00070000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 2.17 | 2.07 | 2.23 | -0.16 | -6.87% | 20 | 472 | 27.74% |
| SBUX250620P00070000 | 2024-04-18 11:32AM EDT | 2025-06-20 | 3.07 | 2.74 | 3.45 | 0.00 | - | 42 | 439 | 29.55% |
| SBUX260116P00070000 | 2024-04-18 12:20PM EDT | 2026-01-16 | 4.38 | 3.85 | 4.25 | 0.00 | - | 1 | 1,702 | 26.64% |
| SBUX260618P00070000 | 2024-04-22 12:47PM EDT | 2026-06-18 | 5.10 | 4.75 | 5.00 | 0.00 | - | 3 | 83 | 25.93% |
© 2024 Yahoo. All rights reserved.