Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00100000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 72 | 15,101 | 64.84% |
| SBUX240628C00100000 | 2024-06-14 2:54PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 30 | 100 | 50.00% |
| SBUX240705C00100000 | 2024-06-13 12:09PM EDT | 2024-07-05 | 0.10 | 0.01 | 1.30 | 0.00 | - | 5 | 15 | 71.44% |
| SBUX240712C00100000 | 2024-06-11 12:38PM EDT | 2024-07-12 | 0.11 | 0.00 | 1.32 | 0.00 | - | - | 2 | 62.01% |
| SBUX240719C00100000 | 2024-06-14 2:38PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 181 | 3,837 | 36.33% |
| SBUX240726C00100000 | 2024-06-14 2:41PM EDT | 2024-07-26 | 0.17 | 0.01 | 2.21 | -0.09 | -34.62% | 2 | 9 | 58.59% |
| SBUX240816C00100000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 26 | 1,464 | 34.38% |
| SBUX240920C00100000 | 2024-06-14 1:46PM EDT | 2024-09-20 | 0.38 | 0.39 | 0.42 | -0.07 | -15.56% | 6 | 2,040 | 29.66% |
| SBUX241018C00100000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 0.51 | 0.50 | 0.55 | -0.08 | -13.56% | 205 | 2,835 | 27.91% |
| SBUX250117C00100000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 1.39 | 1.37 | 1.53 | -0.11 | -7.33% | 33 | 6,724 | 28.55% |
| SBUX250321C00100000 | 2024-06-14 3:22PM EDT | 2025-03-21 | 2.04 | 1.45 | 2.17 | -0.18 | -8.11% | 32 | 493 | 28.44% |
| SBUX250620C00100000 | 2024-06-14 3:36PM EDT | 2025-06-20 | 2.93 | 2.57 | 3.10 | -0.22 | -6.98% | 2 | 2,711 | 28.46% |
| SBUX260116C00100000 | 2024-06-14 2:43PM EDT | 2026-01-16 | 5.00 | 4.95 | 5.25 | -0.25 | -4.76% | 16 | 4,989 | 28.94% |
| SBUX260618C00100000 | 2024-06-14 9:47AM EDT | 2026-06-18 | 6.55 | 5.00 | 6.65 | -0.20 | -2.96% | 8 | 445 | 29.11% |
| SBUX261218C00100000 | 2024-06-12 9:40AM EDT | 2026-12-18 | 10.40 | 5.75 | 9.30 | 0.00 | - | - | 32 | 31.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00100000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 20.20 | 19.30 | 22.00 | +0.48 | +2.43% | 2,305 | 508 | 103.13% |
| SBUX240628P00100000 | 2024-06-12 12:38PM EDT | 2024-06-28 | 20.60 | 20.15 | 21.25 | 0.00 | - | - | 0 | 75.39% |
| SBUX240719P00100000 | 2024-06-13 11:15AM EDT | 2024-07-19 | 19.90 | 19.25 | 21.50 | 0.00 | - | 1 | 9 | 64.89% |
| SBUX240816P00100000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 20.30 | 18.25 | 22.50 | 0.00 | - | 5 | 0 | 59.79% |
| SBUX240920P00100000 | 2024-06-10 1:45PM EDT | 2024-09-20 | 18.63 | 19.65 | 21.50 | 0.00 | - | 2 | 51 | 38.79% |
| SBUX241018P00100000 | 2024-06-03 3:55PM EDT | 2024-10-18 | 18.03 | 19.25 | 21.50 | 0.00 | - | 6 | 1,469 | 34.23% |
| SBUX250117P00100000 | 2024-06-03 9:47AM EDT | 2025-01-17 | 19.20 | 19.50 | 21.00 | 0.00 | - | 1 | 1,401 | 22.23% |
| SBUX250321P00100000 | 2024-05-17 10:49AM EDT | 2025-03-21 | 24.33 | 20.90 | 22.00 | 0.00 | - | 2 | 6 | 25.83% |
| SBUX250620P00100000 | 2024-06-07 3:37PM EDT | 2025-06-20 | 19.95 | 20.95 | 22.50 | 0.00 | - | 3 | 32 | 24.67% |
| SBUX260116P00100000 | 2024-06-11 3:47PM EDT | 2026-01-16 | 22.07 | 21.10 | 23.20 | 0.00 | - | 5 | 1,780 | 22.01% |
| SBUX260618P00100000 | 2024-06-04 12:31PM EDT | 2026-06-18 | 19.85 | 22.25 | 23.30 | 0.00 | - | 2 | 19 | 19.87% |
© 2024 Yahoo. All rights reserved.