Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00100000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 78.13% |
| SBUX240517C00100000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 587 | 6,728 | 61.72% |
| SBUX240524C00100000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.48 | +0.23 | +1,150.00% | 30 | 127 | 74.22% |
| SBUX240531C00100000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | -0.16 | -84.21% | 105 | 522 | 46.88% |
| SBUX240607C00100000 | 2024-05-01 11:38AM EDT | 2024-06-07 | 0.02 | 0.00 | 2.17 | 0.00 | - | 8 | 38 | 81.05% |
| SBUX240621C00100000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 237 | 14,553 | 39.75% |
| SBUX240719C00100000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 201 | 3,512 | 35.65% |
| SBUX240920C00100000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.25 | -0.03 | -13.04% | 84 | 2,130 | 28.96% |
| SBUX241018C00100000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.27 | -0.01 | -4.00% | 166 | 2,756 | 26.83% |
| SBUX250117C00100000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 0.60 | 0.56 | 0.68 | -0.08 | -11.76% | 572 | 5,954 | 26.38% |
| SBUX250321C00100000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 0.95 | 0.90 | 1.06 | -0.12 | -11.21% | 45 | 378 | 26.55% |
| SBUX250620C00100000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 1.45 | 1.29 | 1.63 | -0.15 | -9.37% | 142 | 1,139 | 26.61% |
| SBUX260116C00100000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 2.80 | 2.80 | 2.91 | -0.21 | -6.98% | 1,067 | 4,257 | 26.45% |
| SBUX260618C00100000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 3.84 | 3.80 | 3.95 | -0.36 | -8.57% | 79 | 296 | 26.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00100000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 24.35 | 24.85 | 28.80 | 0.00 | - | 129 | 0 | 215.14% |
| SBUX240517P00100000 | 2024-05-01 12:26PM EDT | 2024-05-17 | 26.78 | 25.25 | 29.20 | 0.00 | - | 9 | 236 | 97.07% |
| SBUX240621P00100000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 26.08 | 25.20 | 29.15 | 0.00 | - | 1 | 2,746 | 50.24% |
| SBUX240719P00100000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 27.12 | 26.00 | 29.10 | +0.07 | +0.26% | 2 | 277 | 68.16% |
| SBUX240920P00100000 | 2024-05-03 9:53AM EDT | 2024-09-20 | 25.58 | 25.20 | 29.20 | -0.42 | -1.62% | 5 | 1,159 | 51.36% |
| SBUX241018P00100000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 26.05 | 25.25 | 29.10 | 0.00 | - | 3 | 1,576 | 46.17% |
| SBUX250117P00100000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 26.97 | 25.25 | 29.15 | +1.15 | +4.45% | 12 | 3,108 | 37.49% |
| SBUX250321P00100000 | 2024-05-01 12:25PM EDT | 2025-03-21 | 26.71 | 25.25 | 29.40 | 0.00 | - | 2 | 4 | 34.89% |
| SBUX250620P00100000 | 2024-04-29 12:04PM EDT | 2025-06-20 | 15.20 | 25.05 | 29.95 | 0.00 | - | 1 | 14 | 33.17% |
| SBUX260116P00100000 | 2024-05-03 3:16PM EDT | 2026-01-16 | 26.85 | 25.25 | 28.45 | +0.10 | +0.37% | 1 | 1,720 | 21.44% |
| SBUX260618P00100000 | 2024-05-02 2:56PM EDT | 2026-06-18 | 25.99 | 26.85 | 30.00 | 0.00 | - | 4 | 14 | 24.38% |
© 2024 Yahoo. All rights reserved.