Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00065000 | 2024-05-03 1:24PM EDT | 2024-05-17 | 9.15 | 6.50 | 10.10 | +0.38 | +4.33% | 2 | 25 | 93.65% |
| SBUX240524C00065000 | 2024-05-02 9:31AM EDT | 2024-05-24 | 10.00 | 6.40 | 10.25 | 0.00 | - | 1 | 25 | 79.25% |
| SBUX240621C00065000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 8.30 | 7.75 | 8.60 | -1.27 | -13.27% | 77 | 201 | 28.88% |
| SBUX240920C00065000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 10.15 | 9.85 | 11.05 | -1.05 | -9.38% | 4 | 19 | 36.24% |
| SBUX241018C00065000 | 2024-05-03 2:25PM EDT | 2024-10-18 | 10.74 | 10.15 | 10.65 | -1.11 | -9.37% | 3 | 17 | 30.58% |
| SBUX250117C00065000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 11.95 | 10.75 | 13.30 | -1.20 | -9.13% | 19 | 161 | 37.45% |
| SBUX250321C00065000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 12.65 | 12.30 | 13.00 | -1.00 | -7.33% | 4 | 22 | 32.31% |
| SBUX250620C00065000 | 2024-05-03 1:00PM EDT | 2025-06-20 | 13.59 | 13.15 | 14.25 | -0.91 | -6.28% | 9 | 61 | 33.15% |
| SBUX260116C00065000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 17.10 | 14.55 | 15.40 | +0.60 | +3.64% | 1 | 183 | 30.41% |
| SBUX260618C00065000 | 2024-05-03 3:33PM EDT | 2026-06-18 | 16.00 | 16.25 | 17.00 | -1.39 | -7.99% | 22 | 15 | 31.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00065000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.15 | +0.01 | +25.00% | 112 | 480 | 39.55% |
| SBUX240531P00065000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 68 | 166 | 27.93% |
| SBUX240621P00065000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.34 | +0.06 | +27.27% | 306 | 4,135 | 25.93% |
| SBUX240719P00065000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.51 | 0.46 | 0.55 | +0.18 | +54.55% | 156 | 1,127 | 23.93% |
| SBUX240920P00065000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 1.60 | 1.59 | 1.62 | +0.29 | +22.14% | 383 | 2,048 | 26.89% |
| SBUX241018P00065000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 1.70 | 1.53 | 2.04 | +0.24 | +16.44% | 211 | 2,567 | 27.37% |
| SBUX250117P00065000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 2.76 | 2.60 | 2.85 | +0.41 | +17.45% | 581 | 3,336 | 26.21% |
| SBUX250321P00065000 | 2024-05-03 3:49PM EDT | 2025-03-21 | 3.39 | 3.30 | 3.50 | +0.36 | +11.88% | 1,227 | 1,392 | 26.38% |
| SBUX250620P00065000 | 2024-05-03 3:32PM EDT | 2025-06-20 | 4.10 | 4.05 | 4.15 | +0.45 | +12.33% | 67 | 1,148 | 25.78% |
| SBUX260116P00065000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 5.45 | 3.60 | 5.45 | +0.60 | +12.37% | 241 | 392 | 24.95% |
| SBUX260618P00065000 | 2024-05-03 2:42PM EDT | 2026-06-18 | 6.12 | 5.90 | 6.55 | +0.42 | +7.37% | 152 | 325 | 25.31% |
© 2024 Yahoo. All rights reserved.