Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 19.75 | 21.05 | 22.45 | 0.00 | - | 1 | 0 | 93.46% |
| SBUX240621C00055000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 20.70 | 21.15 | 21.40 | 0.00 | - | 265 | 0 | 57.62% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 2024-07-19 | 20.45 | 19.55 | 21.75 | 0.00 | - | 1 | 2 | 54.79% |
| SBUX240920C00055000 | 2024-05-16 9:58AM EDT | 2024-09-20 | 21.20 | 20.30 | 23.40 | 0.00 | - | 2 | 30 | 59.77% |
| SBUX241018C00055000 | 2024-05-16 11:35AM EDT | 2024-10-18 | 20.75 | 20.35 | 22.45 | 0.00 | - | 53 | 62 | 44.48% |
| SBUX250117C00055000 | 2024-05-17 10:12AM EDT | 2025-01-17 | 22.30 | 22.40 | 23.10 | +0.30 | +1.36% | 1 | 79 | 40.67% |
| SBUX250321C00055000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 22.10 | 21.80 | 23.45 | 0.00 | - | 5 | 5 | 38.62% |
| SBUX250620C00055000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 22.94 | 22.20 | 25.65 | 0.00 | - | 1 | 197 | 45.34% |
| SBUX260116C00055000 | 2024-05-15 3:49PM EDT | 2026-01-16 | 23.85 | 24.25 | 26.45 | 0.00 | - | 1 | 16 | 39.78% |
| SBUX260618C00055000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 25.00 | 23.65 | 27.30 | 0.00 | - | 1 | 111 | 38.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00055000 | 2024-05-08 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 124 | 253.13% |
| SBUX240524P00055000 | 2024-05-14 3:03PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 42 | 101.17% |
| SBUX240531P00055000 | 2024-05-15 11:23AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,239 | 56.25% |
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 2024-06-07 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 18 | 113.48% |
| SBUX240621P00055000 | 2024-05-16 1:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.07 | 0.00 | - | 3 | 633 | 50.00% |
| SBUX240719P00055000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.16 | 0.01 | 0.21 | 0.00 | - | 2 | 114 | 45.22% |
| SBUX240816P00055000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 0.30 | 0.09 | 0.37 | 0.00 | - | 2 | 3 | 42.33% |
| SBUX240920P00055000 | 2024-05-16 12:23PM EDT | 2024-09-20 | 0.32 | 0.21 | 0.36 | 0.00 | - | 5 | 1,455 | 35.84% |
| SBUX241018P00055000 | 2024-05-16 11:12AM EDT | 2024-10-18 | 0.33 | 0.28 | 0.53 | -0.04 | -10.81% | 1 | 644 | 35.45% |
| SBUX250117P00055000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 0.70 | 0.68 | 0.70 | -0.03 | -4.11% | 2 | 1,738 | 30.19% |
| SBUX250321P00055000 | 2024-05-17 10:36AM EDT | 2025-03-21 | 1.00 | 0.83 | 1.08 | -0.15 | -13.04% | 10 | 353 | 30.42% |
| SBUX250620P00055000 | 2024-05-16 10:34AM EDT | 2025-06-20 | 1.49 | 1.37 | 1.54 | 0.00 | - | 5 | 356 | 29.90% |
| SBUX260116P00055000 | 2024-05-17 10:43AM EDT | 2026-01-16 | 2.38 | 2.28 | 2.49 | -0.06 | -2.46% | 2 | 221 | 28.77% |
| SBUX260618P00055000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 3.15 | 2.74 | 3.25 | 0.00 | - | 1 | 72 | 28.66% |
© 2024 Yahoo. All rights reserved.