Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00095000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 712 | 71.88% |
| SBUX240517C00095000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 964 | 8,902 | 52.34% |
| SBUX240524C00095000 | 2024-05-02 11:39AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.32 | 0.00 | - | 4 | 142 | 59.77% |
| SBUX240531C00095000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.21 | +0.01 | +20.00% | 14 | 85 | 54.49% |
| SBUX240607C00095000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.20 | +0.03 | +60.00% | 11 | 24 | 48.24% |
| SBUX240621C00095000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | 0.00 | - | 37 | 8,602 | 36.13% |
| SBUX240719C00095000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 0.16 | 0.09 | 0.26 | +0.07 | +77.78% | 82 | 4,673 | 34.23% |
| SBUX240920C00095000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 0.33 | 0.30 | 0.34 | +0.01 | +3.13% | 112 | 7,600 | 26.83% |
| SBUX241018C00095000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 0.40 | 0.36 | 0.48 | -0.02 | -4.76% | 162 | 1,354 | 26.47% |
| SBUX250117C00095000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.89 | 0.88 | 0.97 | -0.16 | -15.24% | 71 | 5,071 | 25.56% |
| SBUX250321C00095000 | 2024-05-03 12:33PM EDT | 2025-03-21 | 1.40 | 1.30 | 1.41 | -0.25 | -15.15% | 62 | 129 | 25.66% |
| SBUX250620C00095000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 2.00 | 1.91 | 2.28 | -0.30 | -13.04% | 29 | 1,085 | 26.75% |
| SBUX260116C00095000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 3.60 | 3.50 | 3.75 | -0.50 | -12.20% | 16 | 23,055 | 26.62% |
| SBUX260618C00095000 | 2024-05-03 3:29PM EDT | 2026-06-18 | 4.80 | 4.80 | 4.90 | -0.55 | -10.28% | 11 | 85 | 26.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00095000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 20.56 | 19.85 | 23.75 | 0.00 | - | 6 | 0 | 190.97% |
| SBUX240517P00095000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 22.05 | 21.05 | 23.50 | +1.73 | +8.51% | 25 | 3,151 | 87.21% |
| SBUX240524P00095000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 22.13 | 20.30 | 24.20 | 0.00 | - | 2 | 3 | 70.22% |
| SBUX240531P00095000 | 2024-05-03 12:13PM EDT | 2024-05-31 | 21.72 | 20.30 | 24.20 | +1.52 | +7.52% | 5 | 22 | 60.79% |
| SBUX240621P00095000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 21.97 | 21.55 | 24.20 | +1.40 | +6.81% | 17 | 3,895 | 59.06% |
| SBUX240719P00095000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 22.01 | 21.55 | 24.20 | +1.11 | +5.31% | 1 | 966 | 62.28% |
| SBUX240920P00095000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 21.60 | 20.70 | 24.20 | +1.04 | +5.06% | 2 | 3,142 | 46.19% |
| SBUX241018P00095000 | 2024-05-03 2:02PM EDT | 2024-10-18 | 21.96 | 21.30 | 24.20 | +12.56 | +133.62% | 13 | 349 | 42.18% |
| SBUX250117P00095000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 22.74 | 21.35 | 24.25 | +1.84 | +8.80% | 8 | 11,786 | 34.25% |
| SBUX250321P00095000 | 2024-05-03 2:52PM EDT | 2025-03-21 | 21.68 | 21.20 | 24.10 | +8.18 | +60.59% | 2 | 16 | 29.99% |
| SBUX250620P00095000 | 2024-05-03 12:26PM EDT | 2025-06-20 | 21.67 | 21.35 | 24.85 | +0.20 | +0.93% | 3 | 42 | 29.64% |
| SBUX260116P00095000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 22.88 | 22.55 | 23.45 | +0.73 | +3.30% | 3 | 3,908 | 19.13% |
| SBUX260618P00095000 | 2024-05-03 2:42PM EDT | 2026-06-18 | 22.69 | 22.85 | 25.35 | +0.68 | +3.09% | 2 | 155 | 23.09% |
© 2024 Yahoo. All rights reserved.