Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00075000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 4.78 | 4.70 | 5.00 | -0.65 | -11.97% | 58 | 14,203 | 45.31% |
| SBUX240628C00075000 | 2024-06-14 1:53PM EDT | 2024-06-28 | 4.86 | 4.95 | 6.10 | -0.89 | -15.48% | 2 | 132 | 56.06% |
| SBUX240705C00075000 | 2024-06-14 9:58AM EDT | 2024-07-05 | 5.30 | 5.15 | 6.25 | -0.51 | -8.78% | 10 | 41 | 47.61% |
| SBUX240712C00075000 | 2024-06-14 2:10PM EDT | 2024-07-12 | 5.00 | 5.15 | 5.85 | -1.10 | -18.03% | 8 | 17 | 35.33% |
| SBUX240719C00075000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 5.51 | 5.60 | 5.70 | -0.74 | -11.84% | 97 | 9,903 | 29.52% |
| SBUX240726C00075000 | 2024-06-14 2:05PM EDT | 2024-07-26 | 5.55 | 5.10 | 6.00 | -0.90 | -13.95% | 1 | 24 | 30.42% |
| SBUX240816C00075000 | 2024-06-14 2:45PM EDT | 2024-08-16 | 6.90 | 6.15 | 7.25 | -0.75 | -9.80% | 42 | 1,025 | 35.84% |
| SBUX240920C00075000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 7.70 | 7.65 | 7.75 | -0.55 | -6.67% | 14 | 2,723 | 32.04% |
| SBUX241018C00075000 | 2024-06-14 11:59AM EDT | 2024-10-18 | 8.45 | 8.25 | 9.35 | -0.50 | -5.59% | 10 | 1,998 | 37.60% |
| SBUX250117C00075000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 10.03 | 10.00 | 10.15 | -0.57 | -5.38% | 18 | 4,073 | 32.11% |
| SBUX250321C00075000 | 2024-06-14 3:45PM EDT | 2025-03-21 | 11.01 | 11.00 | 11.75 | -0.11 | -0.99% | 4 | 777 | 34.39% |
| SBUX250620C00075000 | 2024-06-14 1:53PM EDT | 2025-06-20 | 12.25 | 12.20 | 12.40 | -0.75 | -5.77% | 2 | 551 | 32.01% |
| SBUX260116C00075000 | 2024-06-13 3:03PM EDT | 2026-01-16 | 14.65 | 14.45 | 15.15 | -0.39 | -2.59% | 2 | 546 | 32.86% |
| SBUX260618C00075000 | 2024-06-14 2:28PM EDT | 2026-06-18 | 16.00 | 15.25 | 16.45 | -1.00 | -5.88% | 8 | 15,427 | 32.30% |
| SBUX261218C00075000 | 2024-06-12 11:51AM EDT | 2026-12-18 | 17.10 | 16.10 | 19.00 | 0.00 | - | - | 171 | 34.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00075000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 386 | 19,587 | 29.49% |
| SBUX240628P00075000 | 2024-06-14 3:13PM EDT | 2024-06-28 | 0.22 | 0.18 | 0.21 | +0.04 | +22.22% | 205 | 653 | 26.27% |
| SBUX240705P00075000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 0.30 | 0.27 | 0.30 | +0.05 | +20.00% | 33 | 294 | 23.63% |
| SBUX240712P00075000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 0.46 | 0.40 | 0.49 | +0.07 | +17.95% | 3 | 124 | 24.07% |
| SBUX240719P00075000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.58 | 0.55 | 0.60 | +0.08 | +16.00% | 521 | 92,895 | 23.17% |
| SBUX240726P00075000 | 2024-06-14 11:19AM EDT | 2024-07-26 | 0.83 | 0.66 | 1.00 | +0.19 | +29.69% | 1 | 30 | 26.27% |
| SBUX240802P00075000 | 2024-06-14 2:48PM EDT | 2024-08-02 | 1.70 | 1.09 | 2.15 | +0.54 | +46.55% | 14 | 12 | 36.32% |
| SBUX240816P00075000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 2.09 | 2.05 | 2.11 | +0.17 | +8.85% | 392 | 6,170 | 31.60% |
| SBUX240920P00075000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 2.50 | 2.47 | 2.52 | +0.16 | +6.84% | 116 | 5,983 | 28.11% |
| SBUX241018P00075000 | 2024-06-14 2:47PM EDT | 2024-10-18 | 2.88 | 2.80 | 2.86 | +0.25 | +9.51% | 9 | 4,707 | 26.82% |
| SBUX250117P00075000 | 2024-06-14 1:31PM EDT | 2025-01-17 | 4.15 | 4.15 | 4.25 | +0.18 | +4.53% | 7 | 11,715 | 26.62% |
| SBUX250321P00075000 | 2024-06-14 3:58PM EDT | 2025-03-21 | 5.15 | 5.00 | 5.10 | +0.23 | +4.67% | 3 | 1,293 | 26.73% |
| SBUX250620P00075000 | 2024-06-12 3:57PM EDT | 2025-06-20 | 5.95 | 4.95 | 6.95 | 0.00 | - | 68 | 1,574 | 29.38% |
| SBUX260116P00075000 | 2024-06-14 9:57AM EDT | 2026-01-16 | 7.60 | 7.50 | 7.70 | -0.10 | -1.30% | 2 | 2,172 | 25.46% |
| SBUX260618P00075000 | 2024-06-14 3:06PM EDT | 2026-06-18 | 8.80 | 7.85 | 8.95 | +0.45 | +5.39% | 38 | 560 | 25.60% |
| SBUX261218P00075000 | 2024-06-14 1:44PM EDT | 2026-12-18 | 9.00 | 8.30 | 11.40 | +1.00 | +12.50% | 1 | 4 | 28.09% |
© 2024 Yahoo. All rights reserved.