Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00055000 | 2024-05-29 10:01AM EDT | 2024-06-21 | 23.40 | 22.65 | 25.05 | 0.00 | - | 4 | 4 | 185.16% |
| SBUX240719C00055000 | 2024-06-03 12:49PM EDT | 2024-07-19 | 26.80 | 24.50 | 25.95 | 0.00 | - | 1 | 2 | 84.47% |
| SBUX240816C00055000 | 2024-05-30 11:22AM EDT | 2024-08-16 | 23.75 | 23.10 | 26.85 | 0.00 | - | 5 | 5 | 55.13% |
| SBUX240920C00055000 | 2024-06-14 11:16AM EDT | 2024-09-20 | 25.12 | 23.55 | 27.00 | -2.48 | -8.99% | 1 | 23 | 51.03% |
| SBUX241018C00055000 | 2024-06-07 11:20AM EDT | 2024-10-18 | 28.24 | 23.45 | 27.20 | 0.00 | - | 1 | 66 | 68.80% |
| SBUX250117C00055000 | 2024-06-05 9:34AM EDT | 2025-01-17 | 27.95 | 25.75 | 27.10 | 0.00 | - | 1 | 78 | 51.56% |
| SBUX250321C00055000 | 2024-05-29 9:59AM EDT | 2025-03-21 | 25.45 | 26.20 | 27.60 | 0.00 | - | 2 | 7 | 48.68% |
| SBUX250620C00055000 | 2024-06-06 3:51PM EDT | 2025-06-20 | 28.86 | 26.10 | 28.10 | 0.00 | - | 2 | 347 | 45.02% |
| SBUX260116C00055000 | 2024-06-07 12:57PM EDT | 2026-01-16 | 30.20 | 26.30 | 28.20 | 0.00 | - | 5 | 26 | 36.38% |
| SBUX260618C00055000 | 2024-06-13 12:12PM EDT | 2026-06-18 | 29.05 | 27.00 | 28.95 | 0.00 | - | 1 | 127 | 35.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00055000 | 2024-06-06 1:11PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,068 | 100.00% |
| SBUX240719P00055000 | 2024-06-14 1:09PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 2 | 146 | 54.49% |
| SBUX240816P00055000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 0.17 | 0.04 | 0.60 | +0.07 | +70.00% | 2 | 187 | 54.98% |
| SBUX240920P00055000 | 2024-06-13 3:00PM EDT | 2024-09-20 | 0.12 | 0.09 | 0.20 | -0.05 | -29.41% | 1 | 1,681 | 40.14% |
| SBUX241018P00055000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 0.23 | 0.11 | 0.33 | +0.07 | +43.75% | 3 | 653 | 38.97% |
| SBUX250117P00055000 | 2024-06-14 1:49PM EDT | 2025-01-17 | 0.57 | 0.52 | 0.60 | +0.02 | +3.64% | 11 | 1,656 | 33.89% |
| SBUX250321P00055000 | 2024-06-14 10:55AM EDT | 2025-03-21 | 0.90 | 0.82 | 0.87 | +0.09 | +11.11% | 1 | 385 | 32.76% |
| SBUX250620P00055000 | 2024-06-14 1:03PM EDT | 2025-06-20 | 1.26 | 1.17 | 1.40 | +0.13 | +11.50% | 2 | 367 | 32.63% |
| SBUX260116P00055000 | 2024-06-14 1:37PM EDT | 2026-01-16 | 2.16 | 1.25 | 2.75 | +0.11 | +5.37% | 153 | 246 | 32.88% |
| SBUX260618P00055000 | 2024-06-13 2:08PM EDT | 2026-06-18 | 2.85 | 1.16 | 3.00 | 0.00 | - | 2 | 101 | 30.26% |
| SBUX261218P00055000 | 2024-06-14 1:50PM EDT | 2026-12-18 | 2.75 | 1.00 | 3.95 | -0.66 | -19.35% | 2 | 1 | 30.32% |
© 2024 Yahoo. All rights reserved.