Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00060000 | 2024-06-14 12:59PM EDT | 2024-06-21 | 19.95 | 19.50 | 20.90 | +1.23 | +6.57% | 1 | 9 | 148.83% |
| SBUX240719C00060000 | 2024-06-12 11:38AM EDT | 2024-07-19 | 20.19 | 18.05 | 21.15 | 0.00 | - | 2 | 37 | 89.06% |
| SBUX240816C00060000 | 2024-06-11 1:28PM EDT | 2024-08-16 | 20.85 | 18.40 | 21.80 | 0.00 | - | 1 | 3 | 75.51% |
| SBUX240920C00060000 | 2024-06-12 12:14PM EDT | 2024-09-20 | 20.25 | 20.25 | 21.60 | 0.00 | - | 1 | 37 | 50.46% |
| SBUX241018C00060000 | 2024-06-04 1:25PM EDT | 2024-10-18 | 23.68 | 19.85 | 21.85 | 0.00 | - | 50 | 230 | 53.86% |
| SBUX250117C00060000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 21.47 | 21.35 | 22.60 | -0.53 | -2.41% | 6 | 385 | 46.13% |
| SBUX250321C00060000 | 2024-06-13 10:22AM EDT | 2025-03-21 | 22.35 | 21.90 | 22.15 | 0.00 | - | 1 | 61 | 37.95% |
| SBUX250620C00060000 | 2024-06-14 1:35PM EDT | 2025-06-20 | 22.71 | 22.60 | 23.30 | -2.59 | -10.24% | 4 | 50 | 38.70% |
| SBUX260116C00060000 | 2024-06-14 12:36PM EDT | 2026-01-16 | 24.35 | 22.90 | 25.30 | -0.52 | -2.09% | 3 | 133 | 38.20% |
| SBUX260618C00060000 | 2024-06-14 12:22PM EDT | 2026-06-18 | 25.25 | 22.50 | 25.85 | -1.12 | -4.25% | 1 | 164 | 35.69% |
| SBUX261218C00060000 | 2024-06-11 10:48AM EDT | 2026-12-18 | 27.17 | 23.60 | 27.20 | 0.00 | - | - | 5 | 35.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00060000 | 2024-06-12 3:31PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,391 | 71.88% |
| SBUX240719P00060000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.20 | +0.02 | +66.67% | 1 | 925 | 53.32% |
| SBUX240816P00060000 | 2024-06-13 10:33AM EDT | 2024-08-16 | 0.22 | 0.10 | 0.30 | 0.00 | - | 4 | 5,070 | 43.12% |
| SBUX240920P00060000 | 2024-06-14 1:28PM EDT | 2024-09-20 | 0.33 | 0.29 | 0.38 | 0.00 | - | 12 | 1,309 | 36.43% |
| SBUX241018P00060000 | 2024-06-14 1:51PM EDT | 2024-10-18 | 0.41 | 0.19 | 0.45 | 0.00 | - | 1 | 1,221 | 33.40% |
| SBUX250117P00060000 | 2024-06-14 11:38AM EDT | 2025-01-17 | 0.94 | 0.75 | 0.99 | +0.04 | +4.44% | 2 | 2,909 | 31.37% |
| SBUX250321P00060000 | 2024-06-14 3:06PM EDT | 2025-03-21 | 1.39 | 1.02 | 1.38 | +0.09 | +6.92% | 63 | 4,268 | 30.64% |
| SBUX250620P00060000 | 2024-06-13 2:37PM EDT | 2025-06-20 | 1.85 | 1.36 | 2.61 | 0.00 | - | 41 | 1,399 | 33.57% |
| SBUX260116P00060000 | 2024-06-14 2:51PM EDT | 2026-01-16 | 3.10 | 2.96 | 3.10 | +0.16 | +5.44% | 91 | 720 | 28.82% |
| SBUX260618P00060000 | 2024-06-14 3:05PM EDT | 2026-06-18 | 3.93 | 2.63 | 4.00 | +0.08 | +2.08% | 55 | 860 | 28.71% |
© 2024 Yahoo. All rights reserved.