Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00110000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 162 | 139.06% |
| SBUX240517C00110000 | 2024-05-02 2:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 511 | 75.00% |
| SBUX240524C00110000 | 2024-05-01 9:47AM EDT | 2024-05-24 | 0.68 | 0.00 | 0.05 | 0.00 | - | 8 | 40 | 67.19% |
| SBUX240531C00110000 | 2024-05-03 11:51AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.25 | -0.12 | -48.00% | 2 | 27 | 71.29% |
| SBUX240621C00110000 | 2024-05-02 10:27AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.16 | 0.00 | - | 15 | 2,508 | 50.98% |
| SBUX240719C00110000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.20 | -0.05 | -50.00% | 101 | 605 | 46.34% |
| SBUX240920C00110000 | 2024-05-03 12:18PM EDT | 2024-09-20 | 0.12 | 0.05 | 0.18 | -0.01 | -7.69% | 21 | 1,068 | 33.79% |
| SBUX241018C00110000 | 2024-05-03 12:21PM EDT | 2024-10-18 | 0.13 | 0.06 | 0.15 | +0.01 | +8.33% | 82 | 340 | 29.98% |
| SBUX250117C00110000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 0.30 | 0.27 | 0.30 | +0.01 | +3.45% | 125 | 11,898 | 27.12% |
| SBUX250321C00110000 | 2024-05-03 12:53PM EDT | 2025-03-21 | 0.42 | 0.40 | 0.50 | -0.05 | -10.64% | 1 | 81 | 26.86% |
| SBUX250620C00110000 | 2024-05-03 1:43PM EDT | 2025-06-20 | 0.69 | 0.66 | 1.02 | -0.12 | -14.81% | 22 | 239 | 27.89% |
| SBUX260116C00110000 | 2024-05-03 10:45AM EDT | 2026-01-16 | 1.65 | 1.51 | 2.11 | -0.05 | -2.94% | 11 | 1,894 | 27.81% |
| SBUX260618C00110000 | 2024-05-03 3:16PM EDT | 2026-06-18 | 2.47 | 2.18 | 2.84 | -0.14 | -5.36% | 9 | 82 | 27.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 23.80 | 35.25 | 39.15 | 0.00 | - | 50 | 0 | 117.38% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 2024-06-21 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 0.00% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 2024-07-19 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240920P00110000 | 2024-04-22 10:36AM EDT | 2024-09-20 | 22.68 | 35.30 | 39.15 | 0.00 | - | 5 | 75 | 60.00% |
| SBUX241018P00110000 | 2024-04-05 9:46AM EDT | 2024-10-18 | 22.67 | 35.15 | 39.15 | 0.00 | - | 1 | 1 | 54.77% |
| SBUX250117P00110000 | 2024-05-01 2:36PM EDT | 2025-01-17 | 37.34 | 35.20 | 39.15 | 0.00 | - | 1 | 818 | 44.13% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 2025-03-21 | 24.93 | 35.05 | 39.15 | 0.00 | - | 3 | 3 | 39.59% |
| SBUX250620P00110000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 36.35 | 35.05 | 39.50 | 0.00 | - | 2 | 3 | 36.63% |
| SBUX260116P00110000 | 2024-04-29 10:53AM EDT | 2026-01-16 | 23.92 | 35.05 | 39.45 | 0.00 | - | 1 | 14 | 29.66% |
| SBUX260618P00110000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 34.37 | 35.05 | 39.45 | 0.00 | - | 1 | 1 | 26.59% |
© 2024 Yahoo. All rights reserved.