Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00050000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 25.85 | 27.85 | 31.40 | 0.00 | - | 35 | 2 | 326.86% |
| SBUX240628C00050000 | 2024-05-23 2:13PM EDT | 2024-06-28 | 28.44 | 27.75 | 31.60 | 0.00 | - | - | 1 | 99.22% |
| SBUX240719C00050000 | 2024-06-03 10:20AM EDT | 2024-07-19 | 30.40 | 28.10 | 31.75 | 0.00 | - | 5 | 13 | 87.50% |
| SBUX240920C00050000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 25.45 | 30.10 | 33.90 | 0.00 | - | 1 | 15 | 89.58% |
| SBUX241018C00050000 | 2024-05-21 1:28PM EDT | 2024-10-18 | 28.41 | 28.35 | 32.00 | 0.00 | - | 5 | 36 | 52.05% |
| SBUX250117C00050000 | 2024-06-13 10:33AM EDT | 2025-01-17 | 31.00 | 28.60 | 32.15 | 0.00 | - | 5 | 128 | 61.33% |
| SBUX250321C00050000 | 2024-06-03 9:51AM EDT | 2025-03-21 | 32.52 | 28.85 | 31.45 | 0.00 | - | 1 | 11 | 48.34% |
| SBUX250620C00050000 | 2024-06-04 9:32AM EDT | 2025-06-20 | 34.00 | 31.00 | 32.45 | 0.00 | - | 2 | 49 | 48.79% |
| SBUX260116C00050000 | 2024-06-10 3:47PM EDT | 2026-01-16 | 33.51 | 31.70 | 34.35 | 0.00 | - | 2 | 136 | 47.91% |
| SBUX260618C00050000 | 2024-06-10 1:35PM EDT | 2026-06-18 | 34.00 | 31.70 | 34.90 | 0.00 | - | 2 | 81 | 44.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00050000 | 2024-06-06 1:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 966 | 125.00% |
| SBUX240719P00050000 | 2024-05-23 3:56PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 140 | 51.56% |
| SBUX240816P00050000 | 2024-06-11 11:22AM EDT | 2024-08-16 | 0.04 | 0.01 | 2.12 | 0.00 | - | 2 | 129 | 87.99% |
| SBUX240920P00050000 | 2024-06-14 2:41PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.20 | +0.01 | +11.11% | 200 | 428 | 48.93% |
| SBUX241018P00050000 | 2024-06-13 10:29AM EDT | 2024-10-18 | 0.11 | 0.05 | 0.20 | 0.00 | - | 2 | 330 | 43.07% |
| SBUX250117P00050000 | 2024-06-14 10:33AM EDT | 2025-01-17 | 0.35 | 0.27 | 0.40 | +0.05 | +16.67% | 2 | 1,689 | 37.40% |
| SBUX250321P00050000 | 2024-06-14 3:56PM EDT | 2025-03-21 | 0.51 | 0.44 | 0.54 | 0.00 | - | 99 | 99 | 35.08% |
| SBUX250620P00050000 | 2024-06-14 10:31AM EDT | 2025-06-20 | 0.84 | 0.75 | 1.15 | +0.11 | +15.07% | 2 | 514 | 36.78% |
| SBUX260116P00050000 | 2024-06-14 10:28AM EDT | 2026-01-16 | 1.47 | 1.43 | 1.50 | +0.05 | +3.52% | 3 | 1,485 | 31.71% |
| SBUX260618P00050000 | 2024-06-11 11:26AM EDT | 2026-06-18 | 2.00 | 1.10 | 2.67 | +0.45 | +29.03% | 12 | 293 | 34.09% |
| SBUX261218P00050000 | 2024-06-12 11:59AM EDT | 2026-12-18 | 2.55 | 0.53 | 3.25 | 0.00 | - | - | 4 | 32.81% |
© 2024 Yahoo. All rights reserved.