Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00110000 | 2024-06-14 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,092 | 84.38% |
| SBUX240628C00110000 | 2024-06-13 9:30AM EDT | 2024-06-28 | 0.33 | 0.00 | 0.03 | 0.00 | - | 3 | 92 | 62.50% |
| SBUX240705C00110000 | 2024-06-13 1:17PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 10 | 22 | 53.91% |
| SBUX240712C00110000 | 2024-06-03 3:46PM EDT | 2024-07-12 | 0.08 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 79.39% |
| SBUX240719C00110000 | 2024-06-14 12:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,841 | 45.51% |
| SBUX240816C00110000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 0.16 | 0.06 | 0.30 | -0.05 | -23.81% | 12 | 1,482 | 45.02% |
| SBUX240920C00110000 | 2024-06-14 10:31AM EDT | 2024-09-20 | 0.22 | 0.08 | 0.20 | +0.05 | +29.41% | 2 | 1,787 | 33.55% |
| SBUX241018C00110000 | 2024-06-14 11:46AM EDT | 2024-10-18 | 0.23 | 0.10 | 0.35 | -0.01 | -4.17% | 2 | 416 | 32.81% |
| SBUX250117C00110000 | 2024-06-14 2:08PM EDT | 2025-01-17 | 0.57 | 0.58 | 0.63 | -0.07 | -10.94% | 2 | 12,508 | 28.35% |
| SBUX250321C00110000 | 2024-06-14 10:15AM EDT | 2025-03-21 | 0.97 | 0.96 | 1.07 | -0.03 | -3.00% | 8 | 76 | 28.47% |
| SBUX250620C00110000 | 2024-06-14 1:50PM EDT | 2025-06-20 | 1.60 | 1.15 | 2.47 | -0.10 | -5.88% | 2 | 426 | 31.90% |
| SBUX260116C00110000 | 2024-06-13 1:00PM EDT | 2026-01-16 | 3.45 | 2.55 | 3.30 | 0.00 | - | 202 | 2,046 | 28.30% |
| SBUX260618C00110000 | 2024-06-10 2:12PM EDT | 2026-06-18 | 5.40 | 2.52 | 4.50 | 0.00 | - | 2 | 181 | 28.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00110000 | 2024-06-13 3:50PM EDT | 2024-06-21 | 29.30 | 29.35 | 31.60 | 0.00 | - | 3 | 4 | 116.21% |
| SBUX240719P00110000 | 2024-06-05 11:38AM EDT | 2024-07-19 | 27.15 | 28.60 | 32.45 | 0.00 | - | 1 | 0 | 54.88% |
| SBUX240920P00110000 | 2024-05-20 2:48PM EDT | 2024-09-20 | 33.60 | 28.55 | 32.45 | 0.00 | - | 3 | 0 | 58.80% |
| SBUX241018P00110000 | 2024-05-21 1:43PM EDT | 2024-10-18 | 32.20 | 28.60 | 32.10 | 0.00 | - | 1 | 1 | 48.94% |
| SBUX250117P00110000 | 2024-05-31 10:10AM EDT | 2025-01-17 | 30.77 | 29.60 | 31.55 | 0.00 | - | 2 | 3 | 33.42% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 2025-03-21 | 24.93 | 32.30 | 36.55 | 0.00 | - | 3 | 3 | 53.18% |
| SBUX250620P00110000 | 2024-05-20 11:33AM EDT | 2025-06-20 | 32.00 | 28.10 | 31.05 | 0.00 | - | 116 | 0 | 22.32% |
| SBUX260116P00110000 | 2024-05-22 11:31AM EDT | 2026-01-16 | 29.94 | 30.10 | 31.15 | 0.00 | - | 2 | 5 | 18.43% |
| SBUX260618P00110000 | 2024-05-20 1:18PM EDT | 2026-06-18 | 32.41 | 28.60 | 32.20 | 0.00 | - | 1 | 5 | 20.69% |
© 2024 Yahoo. All rights reserved.