Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00105000 | 2024-06-14 11:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,893 | 75.00% |
| SBUX240628C00105000 | 2024-06-13 2:41PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 78 | 58.59% |
| SBUX240705C00105000 | 2024-06-10 9:51AM EDT | 2024-07-05 | 0.15 | 0.00 | 1.21 | 0.00 | - | 9 | 10 | 82.57% |
| SBUX240719C00105000 | 2024-06-14 1:09PM EDT | 2024-07-19 | 0.11 | 0.02 | 0.20 | -0.09 | -45.00% | 1 | 1,838 | 50.29% |
| SBUX240816C00105000 | 2024-06-14 12:35PM EDT | 2024-08-16 | 0.08 | 0.09 | 0.24 | -0.13 | -61.90% | 1 | 2,925 | 38.53% |
| SBUX240920C00105000 | 2024-06-13 1:43PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.26 | 0.00 | - | 26 | 2,035 | 31.25% |
| SBUX241018C00105000 | 2024-06-14 2:07PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.52 | -0.05 | -14.29% | 1 | 1,599 | 31.89% |
| SBUX250117C00105000 | 2024-06-14 2:40PM EDT | 2025-01-17 | 0.87 | 0.88 | 0.93 | -0.13 | -13.00% | 69 | 7,220 | 28.03% |
| SBUX250321C00105000 | 2024-06-13 3:50PM EDT | 2025-03-21 | 1.63 | 1.29 | 2.06 | 0.00 | - | 4 | 670 | 31.43% |
| SBUX250620C00105000 | 2024-06-14 1:43PM EDT | 2025-06-20 | 2.19 | 1.50 | 2.27 | -0.23 | -9.50% | 4 | 1,206 | 28.23% |
| SBUX260116C00105000 | 2024-06-12 2:14PM EDT | 2026-01-16 | 4.25 | 3.90 | 6.10 | 0.00 | - | 24 | 1,080 | 34.08% |
| SBUX260618C00105000 | 2024-06-14 3:05PM EDT | 2026-06-18 | 5.20 | 5.05 | 5.45 | -0.20 | -3.70% | 28 | 182 | 28.72% |
| SBUX261218C00105000 | 2024-06-11 11:21AM EDT | 2026-12-18 | 7.37 | 4.00 | 8.10 | 0.00 | - | - | 1 | 31.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00105000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 25.90 | 24.30 | 25.60 | +1.22 | +4.94% | 1,250 | 405 | 124.81% |
| SBUX240719P00105000 | 2024-06-13 9:48AM EDT | 2024-07-19 | 24.75 | 23.55 | 27.40 | 0.00 | - | 3 | 4 | 89.92% |
| SBUX240920P00105000 | 2024-05-22 9:45AM EDT | 2024-09-20 | 26.91 | 23.60 | 27.20 | 0.00 | - | 1 | 0 | 51.43% |
| SBUX241018P00105000 | 2024-05-31 2:49PM EDT | 2024-10-18 | 25.55 | 23.55 | 27.30 | 0.00 | - | 29 | 22 | 46.12% |
| SBUX250117P00105000 | 2024-06-10 10:52AM EDT | 2025-01-17 | 24.10 | 24.20 | 26.70 | 0.00 | - | 1 | 203 | 31.21% |
| SBUX250321P00105000 | 2024-05-16 2:16PM EDT | 2025-03-21 | 30.18 | 25.35 | 26.75 | 0.00 | - | 1 | 0 | 27.78% |
| SBUX250620P00105000 | 2024-06-14 1:26PM EDT | 2025-06-20 | 25.65 | 23.50 | 26.80 | -0.86 | -3.24% | 1 | 2 | 24.40% |
| SBUX260116P00105000 | 2024-05-28 10:57AM EDT | 2026-01-16 | 26.85 | 25.30 | 28.90 | 0.00 | - | 2 | 52 | 26.79% |
| SBUX260618P00105000 | 2024-05-31 12:37PM EDT | 2026-06-18 | 25.70 | 24.50 | 29.15 | 0.00 | - | 2 | 14 | 24.52% |
© 2024 Yahoo. All rights reserved.