UK markets open in 2 hours 42 minutes
NIKKEI 225
37,701.20 -758.88 (-1.97%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.91 +0.10 (+0.12%) GOLD FUTURES
2,326.00 -12.40 (-0.53%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,435.07 -2,071.71 (-3.87%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00075000 | 2024-04-15 11:12AM EDT | 2024-04-26 | 10.10 | 11.85 | 15.60 | 0.00 | - | - | 1 | 272.17% |
| SBUX240503C00075000 | 2024-04-16 3:01PM EDT | 2024-05-03 | 11.21 | 13.00 | 15.65 | 0.00 | - | 20 | 70 | 86.62% |
| SBUX240510C00075000 | 2024-04-16 3:18PM EDT | 2024-05-10 | 11.45 | 12.25 | 15.80 | 0.00 | - | 1 | 2 | 53.91% |
| SBUX240517C00075000 | 2024-04-19 10:53AM EDT | 2024-05-17 | 13.50 | 13.80 | 14.60 | 0.00 | - | 31 | 71 | 50.68% |
| SBUX240524C00075000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 12.87 | 13.05 | 15.95 | 0.00 | - | 1 | 1 | 51.25% |
| SBUX240621C00075000 | 2024-04-18 12:47PM EDT | 2024-06-21 | 12.70 | 14.05 | 14.90 | 0.00 | - | 5 | 797 | 42.33% |
| SBUX240719C00075000 | 2024-04-16 11:55AM EDT | 2024-07-19 | 12.00 | 13.15 | 15.55 | 0.00 | - | 11 | 29 | 41.04% |
| SBUX240920C00075000 | 2024-04-19 11:42AM EDT | 2024-09-20 | 14.76 | 15.55 | 16.50 | 0.00 | - | 1 | 285 | 37.37% |
| SBUX241018C00075000 | 2024-04-19 11:52AM EDT | 2024-10-18 | 15.45 | 16.05 | 16.35 | 0.00 | - | 3 | 284 | 33.42% |
| SBUX250117C00075000 | 2024-04-23 10:24AM EDT | 2025-01-17 | 16.65 | 17.40 | 19.50 | 0.00 | - | 1 | 598 | 40.74% |
| SBUX250620C00075000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 19.50 | 19.25 | 19.70 | +0.05 | +0.26% | 5 | 75 | 33.11% |
| SBUX260116C00075000 | 2024-04-19 10:50AM EDT | 2026-01-16 | 21.10 | 21.45 | 22.55 | 0.00 | - | 1 | 175 | 34.47% |
| SBUX260618C00075000 | 2024-04-16 9:30AM EDT | 2026-06-18 | 20.40 | 22.30 | 23.90 | 0.00 | - | 30 | 36 | 34.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00075000 | 2024-04-19 1:20PM EDT | 2024-04-26 | 0.02 | 0.00 | 1.26 | 0.00 | - | 29 | 132 | 188.48% |
| SBUX240503P00075000 | 2024-04-24 1:57PM EDT | 2024-05-03 | 0.08 | 0.04 | 0.19 | -0.04 | -33.33% | 2 | 234 | 60.16% |
| SBUX240510P00075000 | 2024-04-24 1:03PM EDT | 2024-05-10 | 0.18 | 0.07 | 0.65 | +0.02 | +12.50% | 3 | 84 | 57.42% |
| SBUX240517P00075000 | 2024-04-24 3:06PM EDT | 2024-05-17 | 0.30 | 0.19 | 0.22 | +0.05 | +20.00% | 179 | 728 | 42.77% |
| SBUX240524P00075000 | 2024-04-23 11:05AM EDT | 2024-05-24 | 0.28 | 0.25 | 0.27 | 0.00 | - | 4 | 58 | 39.21% |
| SBUX240531P00075000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.32 | 0.15 | 0.33 | 0.00 | - | 3 | 52 | 37.01% |
| SBUX240621P00075000 | 2024-04-24 10:25AM EDT | 2024-06-21 | 0.51 | 0.41 | 0.45 | +0.03 | +6.25% | 36 | 6,836 | 31.93% |
| SBUX240719P00075000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 0.58 | 0.53 | 0.78 | -0.01 | -1.69% | 2 | 1,496 | 30.64% |
| SBUX240920P00075000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 1.34 | 1.04 | 1.58 | 0.00 | - | 14 | 2,754 | 29.65% |
| SBUX241018P00075000 | 2024-04-24 2:06PM EDT | 2024-10-18 | 1.56 | 1.46 | 1.52 | -0.04 | -2.50% | 2 | 791 | 26.81% |
| SBUX250117P00075000 | 2024-04-24 1:25PM EDT | 2025-01-17 | 2.45 | 2.29 | 2.58 | -0.10 | -3.92% | 6 | 5,757 | 27.09% |
| SBUX250321P00075000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 3.50 | 2.89 | 3.05 | 0.00 | - | 5 | 400 | 26.32% |
| SBUX250620P00075000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 3.88 | 3.60 | 3.85 | -0.14 | -3.48% | 4 | 93 | 26.14% |
| SBUX260116P00075000 | 2024-04-17 9:47AM EDT | 2026-01-16 | 6.00 | 4.95 | 5.30 | 0.00 | - | 1 | 1,180 | 25.35% |
| SBUX260618P00075000 | 2024-04-24 1:44PM EDT | 2026-06-18 | 6.14 | 5.90 | 6.25 | -0.90 | -12.78% | 6 | 29 | 25.01% |
© 2024 Yahoo. All rights reserved.