Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240405C00085000 | 2024-03-26 9:41AM EDT | 2024-04-05 | 6.89 | 6.00 | 7.20 | +0.89 | +14.83% | 2 | 41 | 57.13% |
SBUX240412C00085000 | 2024-03-25 12:57PM EDT | 2024-04-12 | 6.06 | 4.85 | 8.35 | 0.00 | - | 2 | 11 | 62.35% |
SBUX240419C00085000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 6.87 | 5.70 | 7.55 | -0.03 | -0.43% | 72 | 452 | 40.04% |
SBUX240426C00085000 | 2024-03-25 1:53PM EDT | 2024-04-26 | 6.49 | 5.20 | 7.75 | 0.00 | - | 1 | 15 | 37.45% |
SBUX240517C00085000 | 2024-03-27 1:59PM EDT | 2024-05-17 | 7.75 | 7.10 | 8.00 | 0.00 | - | 8 | 996 | 30.91% |
SBUX240621C00085000 | 2024-03-28 11:31AM EDT | 2024-06-21 | 8.53 | 8.30 | 9.35 | +0.18 | +2.16% | 2 | 546 | 32.92% |
SBUX240719C00085000 | 2024-03-28 1:14PM EDT | 2024-07-19 | 9.35 | 8.45 | 9.10 | +0.41 | +4.59% | 5 | 109 | 27.12% |
SBUX240920C00085000 | 2024-03-28 12:06PM EDT | 2024-09-20 | 10.50 | 9.75 | 10.75 | +0.25 | +2.44% | 2 | 365 | 29.12% |
SBUX241018C00085000 | 2024-03-28 10:29AM EDT | 2024-10-18 | 11.25 | 10.75 | 11.10 | +0.85 | +8.17% | 4 | 118 | 28.47% |
SBUX250117C00085000 | 2024-03-28 12:35PM EDT | 2025-01-17 | 12.85 | 12.55 | 14.70 | +0.30 | +2.39% | 1 | 283 | 35.61% |
SBUX250620C00085000 | 2024-03-27 9:43AM EDT | 2025-06-20 | 15.05 | 14.60 | 15.05 | 0.00 | - | 2 | 27 | 29.80% |
SBUX260116C00085000 | 2024-03-25 10:09AM EDT | 2026-01-16 | 17.60 | 17.35 | 18.25 | 0.00 | - | 3 | 109 | 31.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240405P00085000 | 2024-03-28 3:48PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 12 | 246 | 30.47% |
SBUX240412P00085000 | 2024-03-28 1:22PM EDT | 2024-04-12 | 0.05 | 0.02 | 0.18 | -0.02 | -28.57% | 35 | 196 | 25.98% |
SBUX240419P00085000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 34 | 9,315 | 19.87% |
SBUX240426P00085000 | 2024-03-28 9:56AM EDT | 2024-04-26 | 0.18 | 0.16 | 0.31 | -0.12 | -40.00% | 16 | 166 | 21.68% |
SBUX240503P00085000 | 2024-03-28 3:49PM EDT | 2024-05-03 | 0.79 | 0.75 | 1.01 | -0.04 | -4.82% | 77 | 90 | 29.49% |
SBUX240517P00085000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 1.08 | 1.07 | 1.10 | -0.01 | -0.92% | 118 | 5,059 | 25.95% |
SBUX240621P00085000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 1.45 | 1.48 | 1.53 | -0.07 | -4.61% | 44 | 4,903 | 23.15% |
SBUX240719P00085000 | 2024-03-28 1:48PM EDT | 2024-07-19 | 1.74 | 1.80 | 1.83 | -0.14 | -7.45% | 16 | 4,031 | 21.94% |
SBUX240920P00085000 | 2024-03-28 2:09PM EDT | 2024-09-20 | 2.94 | 2.92 | 3.25 | -0.11 | -3.61% | 42 | 3,032 | 24.21% |
SBUX241018P00085000 | 2024-03-28 11:38AM EDT | 2024-10-18 | 3.20 | 3.15 | 3.70 | -0.15 | -4.48% | 321 | 261 | 24.35% |
SBUX250117P00085000 | 2024-03-27 11:53AM EDT | 2025-01-17 | 4.45 | 4.40 | 4.90 | 0.00 | - | 3,619 | 4,731 | 24.34% |
SBUX250620P00085000 | 2024-03-28 10:30AM EDT | 2025-06-20 | 6.04 | 5.60 | 6.45 | -0.21 | -3.36% | 1 | 447 | 23.92% |
SBUX260116P00085000 | 2024-03-28 3:45PM EDT | 2026-01-16 | 7.70 | 7.70 | 8.15 | -0.15 | -1.91% | 2 | 821 | 23.50% |