Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00070000 | 2024-06-13 11:49AM EDT | 2024-06-21 | 10.37 | 8.60 | 10.20 | 0.00 | - | 4 | 2,243 | 82.47% |
| SBUX240628C00070000 | 2024-06-12 10:21AM EDT | 2024-06-28 | 9.52 | 7.75 | 11.00 | 0.00 | - | 1 | 15 | 80.13% |
| SBUX240705C00070000 | 2024-06-03 3:18PM EDT | 2024-07-05 | 12.15 | 9.30 | 11.10 | 0.00 | - | 2 | 2 | 67.38% |
| SBUX240712C00070000 | 2024-06-13 2:47PM EDT | 2024-07-12 | 10.60 | 9.75 | 11.10 | 0.00 | - | 2 | 11 | 58.35% |
| SBUX240719C00070000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 9.15 | 9.10 | 11.30 | -1.70 | -15.67% | 1 | 716 | 55.13% |
| SBUX240726C00070000 | 2024-06-07 11:48AM EDT | 2024-07-26 | 12.80 | 9.20 | 12.30 | 0.00 | - | 2 | 2 | 62.82% |
| SBUX240816C00070000 | 2024-06-13 11:00AM EDT | 2024-08-16 | 11.48 | 11.00 | 11.15 | 0.00 | - | 51 | 113 | 39.45% |
| SBUX240920C00070000 | 2024-06-14 3:13PM EDT | 2024-09-20 | 11.22 | 11.20 | 12.45 | -1.08 | -8.78% | 6 | 1,142 | 42.29% |
| SBUX241018C00070000 | 2024-06-14 1:03PM EDT | 2024-10-18 | 12.20 | 11.65 | 12.00 | -0.15 | -1.21% | 8 | 1,055 | 34.17% |
| SBUX250117C00070000 | 2024-06-14 1:33PM EDT | 2025-01-17 | 13.35 | 13.30 | 13.50 | -0.58 | -4.16% | 3 | 1,069 | 33.74% |
| SBUX250321C00070000 | 2024-06-14 12:54PM EDT | 2025-03-21 | 14.52 | 13.95 | 14.40 | +0.22 | +1.54% | 2 | 97 | 33.58% |
| SBUX250620C00070000 | 2024-06-14 11:32AM EDT | 2025-06-20 | 15.45 | 15.30 | 16.25 | -0.85 | -5.21% | 4 | 804 | 35.93% |
| SBUX260116C00070000 | 2024-06-13 1:03PM EDT | 2026-01-16 | 18.25 | 17.30 | 18.25 | 0.00 | - | 3 | 381 | 34.42% |
| SBUX260618C00070000 | 2024-06-14 11:19AM EDT | 2026-06-18 | 19.00 | 18.05 | 19.10 | -0.52 | -2.66% | 5 | 220 | 32.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00070000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.03 | 0.04 | 0.05 | 0.00 | - | 224 | 8,642 | 48.05% |
| SBUX240628P00070000 | 2024-06-14 2:58PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.20 | +0.01 | +25.00% | 50 | 245 | 44.53% |
| SBUX240705P00070000 | 2024-06-13 12:41PM EDT | 2024-07-05 | 0.09 | 0.04 | 0.16 | 0.00 | - | 10 | 63 | 34.67% |
| SBUX240712P00070000 | 2024-06-13 11:22AM EDT | 2024-07-12 | 0.13 | 0.04 | 1.41 | +0.02 | +18.18% | 1 | 36 | 57.67% |
| SBUX240719P00070000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.19 | +0.01 | +5.88% | 107 | 15,134 | 27.83% |
| SBUX240726P00070000 | 2024-06-14 11:56AM EDT | 2024-07-26 | 0.24 | 0.17 | 1.75 | -0.01 | -4.00% | 9 | 41 | 51.64% |
| SBUX240802P00070000 | 2024-06-14 10:28AM EDT | 2024-08-02 | 0.31 | 0.70 | 0.82 | -0.27 | -46.55% | 1 | 5 | 35.52% |
| SBUX240816P00070000 | 2024-06-14 3:30PM EDT | 2024-08-16 | 0.95 | 0.91 | 0.95 | +0.11 | +13.10% | 77 | 2,244 | 33.01% |
| SBUX240920P00070000 | 2024-06-14 11:40AM EDT | 2024-09-20 | 1.21 | 1.20 | 1.27 | +0.05 | +4.31% | 17 | 11,886 | 29.55% |
| SBUX241018P00070000 | 2024-06-14 3:05PM EDT | 2024-10-18 | 1.53 | 1.45 | 1.75 | +0.16 | +11.68% | 26 | 5,995 | 29.82% |
| SBUX250117P00070000 | 2024-06-14 2:40PM EDT | 2025-01-17 | 2.71 | 2.57 | 2.74 | +0.31 | +12.92% | 38 | 6,837 | 28.12% |
| SBUX250321P00070000 | 2024-06-14 2:40PM EDT | 2025-03-21 | 3.46 | 3.20 | 3.45 | +0.21 | +6.46% | 31 | 5,511 | 27.96% |
| SBUX250620P00070000 | 2024-06-14 1:00PM EDT | 2025-06-20 | 4.20 | 4.15 | 4.30 | +0.10 | +2.44% | 13 | 3,613 | 27.52% |
| SBUX260116P00070000 | 2024-06-14 2:01PM EDT | 2026-01-16 | 5.83 | 5.65 | 5.85 | +0.25 | +4.48% | 3 | 2,362 | 26.56% |
| SBUX260618P00070000 | 2024-06-06 12:55PM EDT | 2026-06-18 | 6.05 | 6.55 | 7.05 | 0.00 | - | 11 | 532 | 26.72% |
| SBUX261218P00070000 | 2024-06-13 2:02PM EDT | 2026-12-18 | 7.40 | 6.10 | 9.60 | 0.00 | - | 1 | 3 | 29.70% |
© 2024 Yahoo. All rights reserved.