Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00080000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 991 | 3,274 | 35.55% |
| SBUX240517C00080000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 1,123 | 3,286 | 28.13% |
| SBUX240524C00080000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.19 | -0.08 | -44.44% | 370 | 734 | 27.15% |
| SBUX240531C00080000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 452 | 1,163 | 22.90% |
| SBUX240621C00080000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.38 | -0.17 | -32.08% | 2,489 | 7,583 | 21.51% |
| SBUX240719C00080000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.71 | 0.67 | 0.71 | -0.24 | -25.26% | 7,212 | 4,669 | 21.16% |
| SBUX240920C00080000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 2.02 | 2.03 | 2.09 | -0.48 | -19.20% | 1,151 | 7,578 | 25.22% |
| SBUX241018C00080000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 2.55 | 2.28 | 2.61 | -0.40 | -13.56% | 414 | 943 | 25.94% |
| SBUX250117C00080000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | -0.61 | -13.68% | 528 | 1,309 | 26.48% |
| SBUX250321C00080000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 4.75 | 4.55 | 4.90 | -0.73 | -13.32% | 58 | 572 | 27.52% |
| SBUX250620C00080000 | 2024-05-03 3:25PM EDT | 2025-06-20 | 5.90 | 5.60 | 6.20 | -0.70 | -10.61% | 53 | 273 | 28.56% |
| SBUX260116C00080000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 7.85 | 7.80 | 8.40 | -0.94 | -10.69% | 14 | 396 | 29.05% |
| SBUX260618C00080000 | 2024-05-03 3:57PM EDT | 2026-06-18 | 9.30 | 9.30 | 9.45 | -0.85 | -8.37% | 52 | 318 | 28.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00080000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 6.88 | 6.10 | 7.90 | +1.84 | +36.51% | 30 | 458 | 80.52% |
| SBUX240517P00080000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.46 | 6.95 | 7.85 | +1.79 | +31.57% | 321 | 10,445 | 55.76% |
| SBUX240524P00080000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 7.40 | 6.30 | 8.30 | +1.69 | +29.60% | 30 | 168 | 53.76% |
| SBUX240531P00080000 | 2024-05-03 2:07PM EDT | 2024-05-31 | 7.14 | 5.70 | 8.60 | +1.47 | +25.93% | 24 | 125 | 51.00% |
| SBUX240607P00080000 | 2024-05-03 2:07PM EDT | 2024-06-07 | 7.11 | 6.45 | 8.50 | +0.43 | +6.44% | 1 | 27 | 44.31% |
| SBUX240621P00080000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 7.35 | 7.15 | 7.65 | +1.41 | +23.74% | 216 | 9,680 | 27.22% |
| SBUX240719P00080000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 7.09 | 7.35 | 7.85 | +1.10 | +18.36% | 87 | 5,350 | 23.78% |
| SBUX240920P00080000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 8.55 | 7.95 | 8.70 | +1.22 | +16.64% | 26 | 4,567 | 23.46% |
| SBUX241018P00080000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 8.35 | 8.45 | 9.15 | +0.91 | +12.23% | 18 | 841 | 24.01% |
| SBUX250117P00080000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 9.40 | 9.60 | 9.95 | +0.90 | +10.59% | 81 | 5,797 | 22.90% |
| SBUX250321P00080000 | 2024-05-03 12:40PM EDT | 2025-03-21 | 10.05 | 9.85 | 10.95 | +0.70 | +7.49% | 47 | 753 | 24.38% |
| SBUX250620P00080000 | 2024-05-02 2:34PM EDT | 2025-06-20 | 10.15 | 10.20 | 11.15 | 0.00 | - | 2 | 580 | 22.21% |
| SBUX260116P00080000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 12.11 | 11.05 | 13.25 | +0.76 | +6.70% | 5 | 550 | 23.71% |
| SBUX260618P00080000 | 2024-05-03 3:29PM EDT | 2026-06-18 | 12.35 | 12.35 | 13.65 | +0.05 | +0.41% | 4 | 181 | 22.20% |
© 2024 Yahoo. All rights reserved.