Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 87.50% |
| SBUX240517C00105000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 61 | 2,428 | 82.23% |
| SBUX240524C00105000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.11 | -78.57% | 20 | 55 | 58.59% |
| SBUX240531C00105000 | 2024-05-03 11:51AM EDT | 2024-05-31 | 0.03 | 0.00 | 1.33 | -1.25 | -97.66% | 28 | 20 | 88.67% |
| SBUX240607C00105000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 15 | 68 | 51.95% |
| SBUX240621C00105000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 135 | 6,239 | 42.97% |
| SBUX240719C00105000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 4 | 1,932 | 37.70% |
| SBUX240920C00105000 | 2024-05-03 3:13PM EDT | 2024-09-20 | 0.16 | 0.07 | 0.26 | +0.02 | +14.29% | 86 | 2,032 | 32.67% |
| SBUX241018C00105000 | 2024-05-03 11:49AM EDT | 2024-10-18 | 0.15 | 0.09 | 1.41 | 0.00 | - | 2 | 685 | 43.92% |
| SBUX250117C00105000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.40 | 0.37 | 0.46 | 0.00 | - | 2,353 | 8,094 | 26.88% |
| SBUX250321C00105000 | 2024-05-03 1:00PM EDT | 2025-03-21 | 0.60 | 0.59 | 1.11 | -0.05 | -7.69% | 5 | 145 | 29.69% |
| SBUX250620C00105000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 0.98 | 0.82 | 1.24 | -0.07 | -6.67% | 6 | 1,157 | 27.01% |
| SBUX260116C00105000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 2.10 | 2.01 | 2.21 | -0.17 | -7.49% | 4 | 1,099 | 26.17% |
| SBUX260618C00105000 | 2024-05-03 3:18PM EDT | 2026-06-18 | 3.35 | 2.98 | 3.40 | 0.00 | - | 20 | 25 | 27.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00105000 | 2024-05-01 10:34AM EDT | 2024-05-17 | 30.67 | 30.25 | 34.20 | 0.00 | - | 3 | 46 | 108.40% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 31.70 | 30.25 | 34.15 | 0.00 | - | 1 | 0 | 87.30% |
| SBUX240621P00105000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 31.96 | 30.20 | 34.00 | +0.74 | +2.37% | 6 | 1,941 | 53.22% |
| SBUX240719P00105000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 30.20 | 30.20 | 34.10 | 0.00 | - | 36 | 205 | 74.49% |
| SBUX240920P00105000 | 2024-05-01 1:58PM EDT | 2024-09-20 | 31.40 | 30.20 | 34.15 | 0.00 | - | 2 | 54 | 55.66% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 2024-10-18 | 14.70 | 29.90 | 33.75 | 0.00 | - | 7 | 22 | 47.74% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 20.47 | 30.20 | 34.15 | 0.00 | - | 3 | 994 | 40.94% |
| SBUX250620P00105000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 31.39 | 30.05 | 34.45 | 0.00 | - | 1 | 6 | 33.83% |
| SBUX260116P00105000 | 2024-05-01 10:34AM EDT | 2026-01-16 | 30.69 | 30.05 | 34.95 | 0.00 | - | 3 | 82 | 29.35% |
| SBUX260618P00105000 | 2024-05-01 11:55AM EDT | 2026-06-18 | 31.74 | 30.10 | 34.80 | 0.00 | - | 5 | 9 | 25.84% |
© 2024 Yahoo. All rights reserved.