Callsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SBUX240510C00075000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.28 | -0.59 | -67.82% | 5,835 | 2,890 | 22.90% |
SBUX240517C00075000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.48 | 0.48 | 0.53 | -0.71 | -59.66% | 4,758 | 3,689 | 21.68% |
SBUX240524C00075000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.69 | 0.66 | 0.72 | -0.60 | -46.51% | 1,070 | 1,145 | 20.85% |
SBUX240607C00075000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.96 | 0.95 | 1.12 | -0.77 | -44.51% | 765 | 1,181 | 20.97% |
SBUX240621C00075000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.38 | 1.35 | 1.42 | -0.75 | -35.21% | 5,468 | 4,748 | 20.68% |
SBUX240719C00075000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.05 | 2.00 | 2.24 | -0.69 | -25.18% | 2,576 | 7,331 | 22.80% |
SBUX240920C00075000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 3.84 | 3.80 | 3.90 | -0.81 | -17.42% | 647 | 2,044 | 26.18% |
SBUX241018C00075000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 4.25 | 4.20 | 4.55 | -0.95 | -18.27% | 336 | 739 | 27.19% |
SBUX250117C00075000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.95 | -0.98 | -14.35% | 200 | 1,385 | 27.59% |
SBUX250321C00075000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 6.80 | 6.65 | 7.10 | -1.00 | -12.82% | 634 | 277 | 28.94% |
SBUX250620C00075000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 7.90 | 7.65 | 8.00 | -0.85 | -9.71% | 45 | 248 | 28.46% |
SBUX260116C00075000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 10.00 | 9.85 | 10.25 | -0.95 | -8.68% | 44 | 391 | 29.10% |
SBUX260618C00075000 | 2024-05-03 3:38PM EDT | 2026-06-18 | 11.30 | 11.30 | 11.55 | -1.05 | -8.50% | 99 | 389 | 29.16% |
Putsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SBUX240510P00075000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.10 | 1.73 | 2.10 | +1.10 | +110.00% | 1,433 | 1,050 | 20.46% |
SBUX240517P00075000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 2.81 | 2.50 | 2.98 | +0.96 | +51.89% | 771 | 2,969 | 32.62% |
SBUX240524P00075000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 2.91 | 2.73 | 2.97 | +1.15 | +65.34% | 33 | 306 | 26.47% |
SBUX240531P00075000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 3.00 | 1.75 | 3.05 | +1.15 | +62.16% | 102 | 272 | 23.98% |
SBUX240607P00075000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 2.90 | 3.05 | 3.20 | +0.55 | +23.40% | 30 | 414 | 23.22% |
SBUX240621P00075000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.40 | 3.30 | 3.40 | +1.05 | +44.68% | 1,546 | 11,382 | 21.58% |
SBUX240719P00075000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.67 | 3.45 | 3.80 | +1.02 | +38.49% | 1,219 | 1,963 | 20.30% |
SBUX240920P00075000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 5.35 | 5.25 | 5.40 | +0.90 | +20.22% | 1,079 | 4,840 | 24.02% |
SBUX241018P00075000 | 2024-05-03 2:51PM EDT | 2024-10-18 | 5.35 | 4.80 | 5.75 | +0.64 | +13.59% | 117 | 1,065 | 23.71% |
SBUX250117P00075000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 6.65 | 6.30 | 6.80 | +0.85 | +14.66% | 166 | 7,507 | 23.38% |
SBUX250321P00075000 | 2024-05-03 1:49PM EDT | 2025-03-21 | 7.15 | 6.95 | 8.15 | +0.42 | +6.24% | 20 | 1,050 | 25.90% |
SBUX250620P00075000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 8.05 | 7.35 | 9.30 | +0.75 | +10.27% | 619 | 463 | 26.58% |
SBUX260116P00075000 | 2024-05-03 1:26PM EDT | 2026-01-16 | 9.40 | 9.10 | 9.75 | +0.65 | +7.43% | 2 | 1,194 | 22.83% |
SBUX260618P00075000 | 2024-05-03 3:57PM EDT | 2026-06-18 | 10.55 | 10.10 | 10.75 | +1.07 | +11.29% | 151 | 161 | 22.82% |