Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00085000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.10 | 0.00 | - | 159 | 443 | 55.08% |
| SBUX240517C00085000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 204 | 2,044 | 41.60% |
| SBUX240524C00085000 | 2024-05-02 3:06PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | -0.01 | -14.29% | 110 | 7 | 34.57% |
| SBUX240531C00085000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 22 | 336 | 29.98% |
| SBUX240607C00085000 | 2024-05-02 3:15PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 9 | 90 | 27.34% |
| SBUX240621C00085000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 887 | 6,222 | 25.00% |
| SBUX240719C00085000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.25 | 0.27 | 0.34 | -0.10 | -28.57% | 3,086 | 4,642 | 23.98% |
| SBUX240920C00085000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 1.06 | 1.02 | 1.20 | -0.20 | -15.87% | 699 | 1,159 | 26.07% |
| SBUX241018C00085000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 1.29 | 1.25 | 1.32 | -0.34 | -20.86% | 510 | 931 | 24.66% |
| SBUX250117C00085000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 2.39 | 2.40 | 2.62 | -0.43 | -15.25% | 3,617 | 1,092 | 26.53% |
| SBUX250321C00085000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 3.15 | 3.05 | 3.25 | -0.50 | -13.70% | 137 | 190 | 26.42% |
| SBUX250620C00085000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 4.30 | 4.00 | 5.00 | -0.35 | -7.53% | 131 | 188 | 29.44% |
| SBUX260116C00085000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 6.20 | 6.05 | 6.35 | -0.42 | -6.34% | 41 | 236 | 27.65% |
| SBUX260618C00085000 | 2024-05-03 3:33PM EDT | 2026-06-18 | 7.55 | 7.40 | 7.80 | -0.65 | -7.93% | 8 | 266 | 28.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00085000 | 2024-05-03 9:32AM EDT | 2024-05-10 | 10.10 | 10.55 | 13.85 | -0.16 | -1.56% | 3 | 18 | 77.73% |
| SBUX240517P00085000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 12.20 | 10.40 | 12.50 | +1.50 | +14.02% | 368 | 6,578 | 65.92% |
| SBUX240524P00085000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 12.30 | 11.15 | 14.45 | +1.60 | +14.95% | 36 | 268 | 61.08% |
| SBUX240531P00085000 | 2024-05-02 1:14PM EDT | 2024-05-31 | 11.04 | 10.45 | 14.25 | +0.39 | +3.66% | 1 | 80 | 76.90% |
| SBUX240607P00085000 | 2024-05-03 12:43PM EDT | 2024-06-07 | 12.06 | 11.05 | 14.25 | +0.31 | +2.64% | 1 | 120 | 68.77% |
| SBUX240621P00085000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 12.10 | 11.10 | 12.55 | +1.40 | +13.08% | 191 | 29,249 | 36.11% |
| SBUX240719P00085000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 11.75 | 11.75 | 13.95 | +0.75 | +6.82% | 23 | 4,179 | 43.65% |
| SBUX240920P00085000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 12.20 | 12.25 | 13.15 | +1.11 | +10.01% | 45 | 4,860 | 26.56% |
| SBUX241018P00085000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 12.22 | 12.40 | 12.90 | +1.07 | +9.60% | 61 | 1,447 | 22.41% |
| SBUX250117P00085000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 13.25 | 13.15 | 14.30 | +1.30 | +10.88% | 32 | 5,017 | 25.55% |
| SBUX250321P00085000 | 2024-05-03 1:33PM EDT | 2025-03-21 | 13.12 | 13.50 | 13.95 | +0.12 | +0.92% | 5 | 307 | 21.36% |
| SBUX250620P00085000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 13.15 | 13.45 | 14.50 | 0.00 | - | 16 | 743 | 21.00% |
| SBUX260116P00085000 | 2024-05-03 12:23PM EDT | 2026-01-16 | 15.10 | 13.15 | 15.80 | +0.13 | +0.87% | 1 | 1,096 | 20.95% |
| SBUX260618P00085000 | 2024-05-03 3:48PM EDT | 2026-06-18 | 16.10 | 14.95 | 16.60 | +0.51 | +3.27% | 43 | 66 | 20.80% |
© 2024 Yahoo. All rights reserved.