Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00065000 | 2024-06-13 11:27AM EDT | 2024-06-21 | 15.15 | 14.55 | 15.90 | -0.20 | -1.30% | 1 | 28 | 125.88% |
| SBUX240719C00065000 | 2024-06-14 12:51PM EDT | 2024-07-19 | 15.35 | 13.95 | 16.20 | -0.45 | -2.85% | 1 | 113 | 72.68% |
| SBUX240816C00065000 | 2024-06-05 2:00PM EDT | 2024-08-16 | 17.37 | 14.40 | 16.65 | 0.00 | - | 5 | 22 | 59.42% |
| SBUX240920C00065000 | 2024-06-13 11:01AM EDT | 2024-09-20 | 16.19 | 14.05 | 16.90 | 0.00 | - | 1 | 56 | 49.85% |
| SBUX241018C00065000 | 2024-06-14 2:26PM EDT | 2024-10-18 | 15.80 | 15.90 | 16.20 | -0.95 | -5.67% | 7 | 455 | 37.89% |
| SBUX250117C00065000 | 2024-06-14 2:46PM EDT | 2025-01-17 | 16.90 | 17.20 | 17.35 | -0.33 | -1.92% | 5 | 335 | 36.15% |
| SBUX250321C00065000 | 2024-06-12 10:15AM EDT | 2025-03-21 | 17.75 | 17.85 | 19.00 | 0.00 | - | 1 | 46 | 40.03% |
| SBUX250620C00065000 | 2024-06-14 10:21AM EDT | 2025-06-20 | 18.81 | 17.70 | 19.00 | -0.52 | -2.69% | 1 | 121 | 34.75% |
| SBUX260116C00065000 | 2024-06-11 9:31AM EDT | 2026-01-16 | 21.05 | 20.45 | 21.80 | 0.00 | - | 1 | 218 | 36.73% |
| SBUX260618C00065000 | 2024-06-10 1:19PM EDT | 2026-06-18 | 22.50 | 21.05 | 22.10 | 0.00 | - | 2 | 74 | 33.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00065000 | 2024-06-13 11:37AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 216 | 6,435 | 67.19% |
| SBUX240628P00065000 | 2024-06-14 3:05PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 35 | 274 | 60.74% |
| SBUX240705P00065000 | 2024-05-31 10:38AM EDT | 2024-07-05 | 0.12 | 0.01 | 1.29 | 0.00 | - | 2 | 0 | 71.39% |
| SBUX240712P00065000 | 2024-06-11 12:02PM EDT | 2024-07-12 | 0.06 | 0.01 | 1.35 | 0.00 | - | - | 10 | 62.21% |
| SBUX240719P00065000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.14 | +0.01 | +12.50% | 2 | 5,145 | 38.28% |
| SBUX240816P00065000 | 2024-06-14 3:05PM EDT | 2024-08-16 | 0.45 | 0.41 | 0.44 | +0.08 | +21.62% | 11 | 771 | 36.48% |
| SBUX240920P00065000 | 2024-06-14 1:49PM EDT | 2024-09-20 | 0.62 | 0.56 | 0.64 | +0.05 | +8.77% | 31 | 4,272 | 32.28% |
| SBUX241018P00065000 | 2024-06-14 2:59PM EDT | 2024-10-18 | 0.79 | 0.71 | 0.88 | +0.09 | +12.86% | 29 | 6,586 | 31.25% |
| SBUX250117P00065000 | 2024-06-14 12:11PM EDT | 2025-01-17 | 1.58 | 1.45 | 1.65 | +0.16 | +11.27% | 5 | 4,612 | 29.53% |
| SBUX250321P00065000 | 2024-06-14 3:28PM EDT | 2025-03-21 | 2.22 | 2.14 | 2.24 | -0.03 | -1.33% | 96 | 3,970 | 29.36% |
| SBUX250620P00065000 | 2024-06-13 10:01AM EDT | 2025-06-20 | 2.84 | 2.56 | 2.96 | 0.00 | - | 28 | 2,206 | 28.82% |
| SBUX260116P00065000 | 2024-06-14 2:01PM EDT | 2026-01-16 | 4.33 | 3.70 | 4.35 | +0.19 | +4.59% | 1 | 2,587 | 27.79% |
| SBUX260618P00065000 | 2024-06-14 11:31AM EDT | 2026-06-18 | 5.15 | 4.80 | 5.45 | +0.11 | +2.18% | 7 | 635 | 27.92% |
© 2024 Yahoo. All rights reserved.