Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00095000 | 2024-06-14 10:12AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 18 | 9,493 | 53.91% |
| SBUX240628C00095000 | 2024-06-14 3:00PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 40 | 677 | 44.53% |
| SBUX240705C00095000 | 2024-06-14 10:50AM EDT | 2024-07-05 | 0.11 | 0.02 | 1.31 | +0.01 | +10.00% | 1 | 123 | 59.96% |
| SBUX240712C00095000 | 2024-06-11 11:56AM EDT | 2024-07-12 | 0.15 | 0.01 | 0.52 | 0.00 | - | 2 | 401 | 48.54% |
| SBUX240719C00095000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.17 | 0.00 | - | 34 | 6,153 | 33.69% |
| SBUX240726C00095000 | 2024-06-14 2:41PM EDT | 2024-07-26 | 0.18 | 0.04 | 1.41 | +0.03 | +20.00% | 3 | 3 | 53.83% |
| SBUX240816C00095000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.52 | 0.50 | 0.53 | -0.06 | -10.34% | 72 | 2,823 | 32.52% |
| SBUX240920C00095000 | 2024-06-14 3:08PM EDT | 2024-09-20 | 0.73 | 0.66 | 0.82 | -0.09 | -10.98% | 23 | 7,969 | 29.51% |
| SBUX241018C00095000 | 2024-06-14 3:43PM EDT | 2024-10-18 | 0.95 | 0.93 | 1.19 | -0.11 | -10.38% | 56 | 2,065 | 29.30% |
| SBUX250117C00095000 | 2024-06-14 2:07PM EDT | 2025-01-17 | 2.09 | 2.15 | 2.37 | -0.28 | -11.81% | 5 | 5,158 | 28.95% |
| SBUX250321C00095000 | 2024-06-14 1:46PM EDT | 2025-03-21 | 3.10 | 3.00 | 4.10 | -0.15 | -4.62% | 3 | 503 | 32.79% |
| SBUX250620C00095000 | 2024-06-14 1:42PM EDT | 2025-06-20 | 4.10 | 4.00 | 4.20 | +0.55 | +15.49% | 3 | 1,642 | 28.83% |
| SBUX260116C00095000 | 2024-06-14 10:49AM EDT | 2026-01-16 | 6.40 | 6.25 | 6.50 | -0.40 | -5.88% | 2 | 23,106 | 29.19% |
| SBUX260618C00095000 | 2024-06-12 10:25AM EDT | 2026-06-18 | 7.90 | 7.20 | 8.25 | 0.00 | - | 5 | 104 | 29.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00095000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 15.57 | 14.25 | 17.30 | +0.80 | +5.42% | 1,150 | 383 | 92.19% |
| SBUX240705P00095000 | 2024-06-05 3:55PM EDT | 2024-07-05 | 13.82 | 14.80 | 16.50 | 0.00 | - | - | 0 | 70.97% |
| SBUX240719P00095000 | 2024-06-14 3:10PM EDT | 2024-07-19 | 15.55 | 15.25 | 16.50 | +1.79 | +13.01% | 1 | 27 | 54.98% |
| SBUX240816P00095000 | 2024-06-06 2:24PM EDT | 2024-08-16 | 13.50 | 14.20 | 17.65 | 0.00 | - | 16 | 17 | 53.08% |
| SBUX240920P00095000 | 2024-06-13 3:40PM EDT | 2024-09-20 | 14.95 | 15.15 | 16.50 | 0.00 | - | 53 | 482 | 32.86% |
| SBUX241018P00095000 | 2024-06-14 2:26PM EDT | 2024-10-18 | 16.35 | 15.15 | 15.85 | +1.10 | +7.21% | 6 | 327 | 22.68% |
| SBUX250117P00095000 | 2024-06-07 11:13AM EDT | 2025-01-17 | 14.12 | 16.25 | 16.50 | 0.00 | - | 1 | 10,282 | 22.11% |
| SBUX250321P00095000 | 2024-06-13 12:05PM EDT | 2025-03-21 | 16.33 | 16.15 | 18.00 | 0.00 | - | 4 | 23 | 26.76% |
| SBUX250620P00095000 | 2024-06-11 11:36AM EDT | 2025-06-20 | 17.30 | 16.30 | 17.55 | 0.00 | - | 1 | 90 | 21.50% |
| SBUX260116P00095000 | 2024-06-04 2:44PM EDT | 2026-01-16 | 16.11 | 18.35 | 18.80 | 0.00 | - | 2 | 5,384 | 20.96% |
| SBUX260618P00095000 | 2024-06-12 11:41AM EDT | 2026-06-18 | 19.27 | 18.20 | 19.80 | 0.00 | - | 70 | 24 | 21.16% |
| SBUX261218P00095000 | 2024-06-12 11:41AM EDT | 2026-12-18 | 20.07 | 18.00 | 22.50 | 0.00 | - | - | 140 | 24.62% |
© 2024 Yahoo. All rights reserved.