Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00080000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 7.80 | 5.55 | 9.50 | +0.20 | +2.63% | 4 | 31 | 102.93% |
| SBUX240503C00080000 | 2024-04-19 2:40PM EDT | 2024-05-03 | 8.15 | 7.45 | 9.30 | +0.44 | +5.71% | 1 | 37 | 68.97% |
| SBUX240510C00080000 | 2024-04-16 3:18PM EDT | 2024-05-10 | 7.10 | 6.30 | 10.00 | 0.00 | - | 1 | 2 | 66.92% |
| SBUX240517C00080000 | 2024-04-19 2:53PM EDT | 2024-05-17 | 8.26 | 7.75 | 9.40 | -0.24 | -2.82% | 83 | 432 | 50.12% |
| SBUX240524C00080000 | 2024-04-17 10:33AM EDT | 2024-05-24 | 7.18 | 7.60 | 10.50 | 0.00 | - | 1 | 1 | 57.43% |
| SBUX240531C00080000 | 2024-04-18 1:31PM EDT | 2024-05-31 | 8.34 | 7.20 | 9.50 | 0.00 | - | 1 | 2 | 42.02% |
| SBUX240621C00080000 | 2024-04-19 12:21PM EDT | 2024-06-21 | 8.76 | 8.25 | 10.55 | -0.03 | -0.34% | 6 | 571 | 43.21% |
| SBUX240719C00080000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 9.60 | 8.75 | 9.70 | +0.25 | +2.67% | 13 | 465 | 29.99% |
| SBUX240920C00080000 | 2024-04-19 12:43PM EDT | 2024-09-20 | 10.84 | 8.95 | 12.40 | +0.36 | +3.44% | 165 | 579 | 37.07% |
| SBUX241018C00080000 | 2024-04-18 12:53PM EDT | 2024-10-18 | 11.45 | 9.20 | 11.70 | +0.30 | +2.69% | 2 | 522 | 30.87% |
| SBUX250117C00080000 | 2024-04-18 2:22PM EDT | 2025-01-17 | 13.00 | 12.15 | 14.95 | 0.00 | - | 2 | 557 | 37.24% |
| SBUX250321C00080000 | 2024-04-17 1:52PM EDT | 2025-03-21 | 13.30 | 11.70 | 15.95 | 0.00 | - | 1 | 6 | 36.85% |
| SBUX250620C00080000 | 2024-04-18 12:34PM EDT | 2025-06-20 | 14.95 | 14.75 | 15.75 | 0.00 | - | 3 | 130 | 32.11% |
| SBUX260116C00080000 | 2024-04-18 11:28AM EDT | 2026-01-16 | 17.39 | 16.80 | 19.00 | 0.00 | - | 1 | 268 | 34.00% |
| SBUX260618C00080000 | 2024-04-18 1:00PM EDT | 2026-06-18 | 18.90 | 18.70 | 20.90 | 0.00 | - | 3 | 14 | 34.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00080000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 39 | 436 | 32.42% |
| SBUX240503P00080000 | 2024-04-19 3:45PM EDT | 2024-05-03 | 0.47 | 0.43 | 0.48 | -0.06 | -11.32% | 55 | 389 | 42.33% |
| SBUX240510P00080000 | 2024-04-19 11:26AM EDT | 2024-05-10 | 0.61 | 0.54 | 1.90 | -0.02 | -3.17% | 4 | 237 | 59.57% |
| SBUX240517P00080000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.76 | 0.75 | 0.78 | -0.06 | -7.32% | 180 | 10,949 | 35.33% |
| SBUX240524P00080000 | 2024-04-19 2:42PM EDT | 2024-05-24 | 1.80 | 0.64 | 0.97 | +0.65 | +56.52% | 11 | 82 | 34.33% |
| SBUX240531P00080000 | 2024-04-19 3:37PM EDT | 2024-05-31 | 1.03 | 0.89 | 1.01 | -0.03 | -2.83% | 42 | 105 | 31.86% |
| SBUX240621P00080000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 1.21 | 1.16 | 1.21 | -0.05 | -3.97% | 94 | 8,403 | 28.02% |
| SBUX240719P00080000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 1.50 | 1.43 | 1.49 | -0.05 | -3.23% | 1,130 | 3,858 | 25.54% |
| SBUX240920P00080000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 2.68 | 2.54 | 3.05 | -0.14 | -4.96% | 1 | 4,424 | 28.24% |
| SBUX241018P00080000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 3.00 | 2.70 | 4.00 | +0.02 | +0.67% | 4 | 715 | 30.46% |
| SBUX250117P00080000 | 2024-04-19 10:57AM EDT | 2025-01-17 | 4.19 | 3.05 | 5.10 | -0.01 | -0.24% | 13 | 5,482 | 29.02% |
| SBUX250321P00080000 | 2024-04-19 11:23AM EDT | 2025-03-21 | 4.90 | 2.74 | 5.85 | -0.35 | -6.67% | 2 | 372 | 28.66% |
| SBUX250620P00080000 | 2024-04-19 12:20PM EDT | 2025-06-20 | 5.80 | 4.45 | 5.80 | -0.03 | -0.51% | 1 | 395 | 25.28% |
| SBUX260116P00080000 | 2024-04-19 12:37PM EDT | 2026-01-16 | 7.29 | 6.05 | 8.15 | -0.61 | -7.72% | 1 | 513 | 26.34% |
| SBUX260618P00080000 | 2024-04-18 10:42AM EDT | 2026-06-18 | 8.56 | 6.00 | 8.65 | 0.00 | - | 1 | 144 | 24.72% |
© 2024 Yahoo. All rights reserved.