Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 15.05 | 11.25 | 15.25 | 0.00 | - | 2 | 9 | 59.28% |
| SBUX240531C00060000 | 2024-05-01 11:40AM EDT | 2024-05-31 | 14.55 | 11.35 | 15.20 | 0.00 | - | 50 | 38 | 91.65% |
| SBUX240621C00060000 | 2024-05-02 12:25PM EDT | 2024-06-21 | 14.45 | 11.40 | 15.00 | 0.00 | - | 5 | 113 | 66.43% |
| SBUX240719C00060000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 13.40 | 12.05 | 15.50 | -1.70 | -11.26% | 15 | 25 | 58.59% |
| SBUX240920C00060000 | 2024-05-03 12:34PM EDT | 2024-09-20 | 14.70 | 14.05 | 15.30 | -1.00 | -6.37% | 2 | 33 | 41.81% |
| SBUX250117C00060000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 15.55 | 15.25 | 16.40 | -1.53 | -8.96% | 49 | 193 | 37.09% |
| SBUX250321C00060000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 16.30 | 15.55 | 17.40 | -1.25 | -7.12% | 1 | 11 | 38.12% |
| SBUX250620C00060000 | 2024-05-02 3:59PM EDT | 2025-06-20 | 19.20 | 16.40 | 19.00 | 0.00 | - | 13 | 29 | 40.25% |
| SBUX260116C00060000 | 2024-05-03 11:06AM EDT | 2026-01-16 | 18.86 | 17.95 | 18.60 | -0.49 | -2.53% | 4 | 86 | 31.45% |
| SBUX260618C00060000 | 2024-05-03 3:07PM EDT | 2026-06-18 | 20.50 | 19.40 | 20.00 | +0.01 | +0.05% | 26 | 149 | 32.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00060000 | 2024-05-03 11:00AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.05 | +0.08 | +400.00% | 3 | 1,333 | 49.61% |
| SBUX240621P00060000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.15 | -0.01 | -8.33% | 92 | 1,286 | 32.13% |
| SBUX240719P00060000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 81 | 796 | 27.20% |
| SBUX240920P00060000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 0.82 | 0.58 | 0.86 | +0.14 | +20.59% | 64 | 1,046 | 29.52% |
| SBUX241018P00060000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 0.99 | 0.90 | 1.03 | +0.18 | +22.22% | 195 | 349 | 28.60% |
| SBUX250117P00060000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 1.65 | 1.50 | 1.74 | +0.24 | +17.02% | 1,401 | 2,167 | 27.95% |
| SBUX250321P00060000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 2.22 | 2.02 | 2.24 | +0.30 | +15.63% | 139 | 2,958 | 27.86% |
| SBUX250620P00060000 | 2024-05-03 12:29PM EDT | 2025-06-20 | 2.67 | 2.13 | 2.95 | +0.17 | +6.80% | 24 | 653 | 27.88% |
| SBUX260116P00060000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 3.90 | 3.85 | 4.10 | +0.30 | +8.33% | 26 | 615 | 26.78% |
| SBUX260618P00060000 | 2024-05-03 2:17PM EDT | 2026-06-18 | 4.55 | 4.60 | 5.70 | +0.11 | +2.48% | 32 | 390 | 28.83% |
© 2024 Yahoo. All rights reserved.