Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00095000 | 2024-04-25 9:52AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SBUX240503C00095000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| SBUX240510C00095000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SBUX240517C00095000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| SBUX240524C00095000 | 2024-04-25 2:52PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SBUX240531C00095000 | 2024-04-25 10:12AM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX240621C00095000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| SBUX240719C00095000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 1.81 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| SBUX240920C00095000 | 2024-04-25 2:54PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| SBUX241018C00095000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 3.76 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| SBUX250117C00095000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SBUX250321C00095000 | 2024-04-25 3:54PM EDT | 2025-03-21 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SBUX250620C00095000 | 2024-04-25 12:59PM EDT | 2025-06-20 | 7.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SBUX260116C00095000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 10.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SBUX260618C00095000 | 2024-04-24 12:03PM EDT | 2026-06-18 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00095000 | 2024-04-25 9:54AM EDT | 2024-04-26 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240503P00095000 | 2024-04-23 12:21PM EDT | 2024-05-03 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240510P00095000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 8.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SBUX240517P00095000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 8.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SBUX240524P00095000 | 2024-04-17 2:52PM EDT | 2024-05-24 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240621P00095000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240719P00095000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240920P00095000 | 2024-04-25 11:01AM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX241018P00095000 | 2024-04-23 10:08AM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00095000 | 2024-04-23 2:28PM EDT | 2025-01-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX250321P00095000 | 2024-04-12 2:27PM EDT | 2025-03-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX250620P00095000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116P00095000 | 2024-04-17 10:34AM EDT | 2026-01-16 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618P00095000 | 2024-04-17 12:26PM EDT | 2026-06-18 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.