Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628C00045000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 33.60 | 32.90 | 36.45 | 0.00 | - | 3 | 3 | 115.63% |
| SBUX240705C00045000 | 2024-06-05 3:01PM EDT | 2024-07-05 | 36.50 | 32.75 | 36.60 | 0.00 | - | - | 20 | 93.75% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 2024-07-19 | 30.10 | 34.10 | 37.70 | 0.00 | - | 1 | 0 | 144.14% |
| SBUX250117C00045000 | 2024-06-12 10:55AM EDT | 2025-01-17 | 35.41 | 33.50 | 37.10 | 0.00 | - | 1 | 72 | 70.94% |
| SBUX250321C00045000 | 2024-05-29 11:49AM EDT | 2025-03-21 | 33.30 | 33.45 | 37.30 | 0.00 | - | 1 | 2 | 64.14% |
| SBUX250620C00045000 | 2024-05-20 12:26PM EDT | 2025-06-20 | 34.40 | 33.10 | 37.95 | 0.00 | - | 3 | 19 | 60.25% |
| SBUX260116C00045000 | 2024-06-07 10:17AM EDT | 2026-01-16 | 38.25 | 35.15 | 38.50 | 0.00 | - | 1 | 103 | 51.04% |
| SBUX260618C00045000 | 2024-06-14 12:25PM EDT | 2026-06-18 | 36.75 | 34.00 | 38.10 | -2.25 | -5.77% | 4 | 57 | 43.54% |
| SBUX261218C00045000 | 2024-06-14 10:52AM EDT | 2026-12-18 | 36.19 | 34.65 | 38.95 | -0.66 | -1.79% | 1 | 1 | 42.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00045000 | 2024-06-13 9:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 146.88% |
| SBUX240816P00045000 | 2024-05-31 12:19PM EDT | 2024-08-16 | 0.03 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 91.31% |
| SBUX240920P00045000 | 2024-06-13 12:59PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.19 | 0.00 | - | 12 | 57 | 52.54% |
| SBUX241018P00045000 | 2024-06-14 2:40PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.45 | -0.01 | -14.29% | 2 | 15 | 52.73% |
| SBUX250117P00045000 | 2024-06-14 10:53AM EDT | 2025-01-17 | 0.14 | 0.13 | 0.23 | -0.04 | -22.22% | 3 | 1,630 | 40.04% |
| SBUX250321P00045000 | 2024-06-13 2:47PM EDT | 2025-03-21 | 0.27 | 0.00 | 0.70 | 0.00 | - | 6 | 41 | 44.07% |
| SBUX250620P00045000 | 2024-06-11 3:37PM EDT | 2025-06-20 | 0.55 | 0.00 | 2.63 | 0.00 | - | 5 | 178 | 55.59% |
| SBUX260116P00045000 | 2024-06-14 10:28AM EDT | 2026-01-16 | 1.00 | 0.94 | 1.04 | +0.05 | +5.26% | 2 | 325 | 33.70% |
| SBUX260618P00045000 | 2024-06-13 1:05PM EDT | 2026-06-18 | 1.34 | 1.45 | 2.39 | 0.00 | - | 1 | 110 | 38.27% |
| SBUX261218P00045000 | 2024-06-12 12:04PM EDT | 2026-12-18 | 2.00 | 0.00 | 3.10 | 0.00 | - | - | 1 | 37.48% |
© 2024 Yahoo. All rights reserved.