Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00090000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 43 | 629 | 64.84% |
| SBUX240517C00090000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.09 | 0.00 | - | 154 | 20,899 | 51.56% |
| SBUX240524C00090000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.20 | +0.01 | +20.00% | 100 | 475 | 51.95% |
| SBUX240531C00090000 | 2024-05-03 1:03PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.15 | 0.00 | - | 60 | 262 | 42.58% |
| SBUX240607C00090000 | 2024-05-02 12:07PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.75 | 0.00 | - | 46 | 132 | 55.18% |
| SBUX240621C00090000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 743 | 31,892 | 29.98% |
| SBUX240719C00090000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 1,198 | 5,595 | 25.68% |
| SBUX240920C00090000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.58 | -0.08 | -12.70% | 350 | 6,144 | 25.71% |
| SBUX241018C00090000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 0.69 | 0.67 | 0.90 | -0.11 | -13.75% | 247 | 1,357 | 26.56% |
| SBUX250117C00090000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 1.47 | 1.44 | 1.51 | -0.27 | -15.52% | 431 | 2,452 | 25.33% |
| SBUX250321C00090000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 2.05 | 1.94 | 2.18 | -0.33 | -13.87% | 37 | 319 | 26.07% |
| SBUX250620C00090000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 2.96 | 2.83 | 3.00 | -0.34 | -10.30% | 131 | 702 | 26.31% |
| SBUX260116C00090000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 4.80 | 4.60 | 6.85 | -0.65 | -11.93% | 71 | 15,416 | 32.50% |
| SBUX260618C00090000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 6.02 | 6.00 | 6.35 | -0.53 | -8.09% | 100 | 1,751 | 27.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00090000 | 2024-05-03 11:54AM EDT | 2024-05-10 | 16.50 | 15.00 | 18.90 | +1.27 | +8.34% | 1 | 3 | 73.05% |
| SBUX240517P00090000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 17.40 | 16.50 | 19.00 | +1.81 | +11.61% | 223 | 4,460 | 90.82% |
| SBUX240524P00090000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 17.02 | 15.55 | 19.35 | -0.40 | -2.30% | 10 | 25 | 65.77% |
| SBUX240531P00090000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 15.50 | 16.95 | 19.25 | -1.05 | -6.34% | 3 | 49 | 71.44% |
| SBUX240607P00090000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 16.80 | 15.40 | 19.25 | +1.75 | +11.63% | 72 | 13 | 81.67% |
| SBUX240621P00090000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 17.35 | 16.15 | 17.50 | +1.65 | +10.51% | 19 | 3,488 | 44.07% |
| SBUX240719P00090000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 16.82 | 15.65 | 18.90 | +0.89 | +5.59% | 10 | 1,375 | 51.66% |
| SBUX240920P00090000 | 2024-05-03 1:49PM EDT | 2024-09-20 | 16.99 | 16.90 | 17.70 | +1.03 | +6.45% | 40 | 6,205 | 28.25% |
| SBUX241018P00090000 | 2024-05-03 1:49PM EDT | 2024-10-18 | 17.06 | 15.85 | 17.80 | +1.53 | +9.85% | 30 | 487 | 26.69% |
| SBUX250117P00090000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 17.50 | 16.45 | 17.95 | +1.50 | +9.38% | 71 | 2,959 | 22.55% |
| SBUX250321P00090000 | 2024-05-03 11:44AM EDT | 2025-03-21 | 17.50 | 17.65 | 18.60 | +0.85 | +5.11% | 60 | 201 | 23.80% |
| SBUX250620P00090000 | 2024-05-02 3:35PM EDT | 2025-06-20 | 16.57 | 15.55 | 20.35 | 0.00 | - | 35 | 226 | 28.10% |
| SBUX260116P00090000 | 2024-05-01 12:39PM EDT | 2026-01-16 | 18.53 | 18.60 | 19.75 | 0.00 | - | 7 | 529 | 21.02% |
| SBUX260618P00090000 | 2024-05-02 2:57PM EDT | 2026-06-18 | 17.15 | 18.85 | 20.20 | 0.00 | - | 7 | 41 | 20.11% |
© 2024 Yahoo. All rights reserved.