Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240322C00065000 | 2024-03-15 3:23PM EDT | 65.00 | 25.40 | 24.25 | 27.95 | 0.00 | - | - | 1 | 155.86% |
SBUX240322C00080000 | 2024-03-14 10:19AM EDT | 80.00 | 10.95 | 9.45 | 13.00 | 0.00 | - | - | 1 | 82.13% |
SBUX240322C00081000 | 2024-03-15 11:48AM EDT | 81.00 | 9.35 | 8.10 | 11.85 | 0.00 | - | - | 7 | 151.86% |
SBUX240322C00082000 | 2024-03-18 11:08AM EDT | 82.00 | 9.25 | 7.30 | 10.50 | +0.80 | +9.47% | 1 | 1 | 129.69% |
SBUX240322C00084000 | 2024-03-18 10:52AM EDT | 84.00 | 7.10 | 5.15 | 8.15 | +0.30 | +4.41% | 3 | 23 | 98.97% |
SBUX240322C00085000 | 2024-03-15 10:47AM EDT | 85.00 | 6.35 | 4.20 | 7.65 | 0.00 | - | 2 | 4 | 107.23% |
SBUX240322C00086000 | 2024-03-18 12:45PM EDT | 86.00 | 5.50 | 3.10 | 7.00 | +1.00 | +22.22% | 1 | 29 | 108.50% |
SBUX240322C00087000 | 2024-03-18 11:08AM EDT | 87.00 | 4.35 | 2.78 | 4.45 | +0.97 | +28.70% | 38 | 51 | 47.56% |
SBUX240322C00088000 | 2024-03-18 9:51AM EDT | 88.00 | 3.10 | 3.05 | 4.00 | +0.40 | +14.81% | 1 | 14 | 58.11% |
SBUX240322C00089000 | 2024-03-18 12:44PM EDT | 89.00 | 2.61 | 2.21 | 2.47 | +0.90 | +52.63% | 14 | 47 | 32.13% |
SBUX240322C00090000 | 2024-03-18 3:51PM EDT | 90.00 | 1.44 | 1.44 | 1.52 | +0.33 | +29.73% | 229 | 526 | 24.56% |
SBUX240322C00091000 | 2024-03-18 3:57PM EDT | 91.00 | 0.83 | 0.83 | 0.87 | +0.16 | +23.88% | 872 | 1,666 | 22.75% |
SBUX240322C00092000 | 2024-03-18 3:59PM EDT | 92.00 | 0.42 | 0.40 | 0.43 | +0.06 | +16.67% | 897 | 1,229 | 21.78% |
SBUX240322C00093000 | 2024-03-18 3:55PM EDT | 93.00 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 1,408 | 2,061 | 22.07% |
SBUX240322C00094000 | 2024-03-18 3:55PM EDT | 94.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 732 | 1,100 | 23.44% |
SBUX240322C00095000 | 2024-03-18 3:57PM EDT | 95.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 757 | 1,745 | 26.76% |
SBUX240322C00096000 | 2024-03-18 3:54PM EDT | 96.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 885 | 362 | 29.69% |
SBUX240322C00097000 | 2024-03-18 3:48PM EDT | 97.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 88 | 241 | 31.25% |
SBUX240322C00098000 | 2024-03-18 2:15PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 3,397 | 35.55% |
SBUX240322C00099000 | 2024-03-18 12:44PM EDT | 99.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 22 | 229 | 53.91% |
SBUX240322C00100000 | 2024-03-18 1:59PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 36 | 388 | 43.36% |
SBUX240322C00101000 | 2024-03-18 2:58PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 8 | 330 | 44.53% |
SBUX240322C00102000 | 2024-03-18 3:15PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 696 | 48.44% |
SBUX240322C00103000 | 2024-03-18 1:18PM EDT | 103.00 | 0.01 | 0.00 | 0.32 | -0.09 | -90.00% | 1 | 164 | 72.66% |
SBUX240322C00104000 | 2024-03-15 12:41PM EDT | 104.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 146 | 107.62% |
SBUX240322C00105000 | 2024-03-18 1:51PM EDT | 105.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 1 | 302 | 107.13% |
SBUX240322C00106000 | 2024-03-11 1:33PM EDT | 106.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 118 | 308 | 78.52% |
SBUX240322C00107000 | 2024-03-11 1:34PM EDT | 107.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 249 | 67.19% |
SBUX240322C00110000 | 2024-03-11 11:19AM EDT | 110.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 18 | 98.05% |
SBUX240322C00115000 | 2024-03-11 12:48PM EDT | 115.00 | 0.01 | 0.00 | 1.94 | 0.00 | - | 1 | 11 | 179.00% |
SBUX240322C00120000 | 2024-02-28 11:54AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 20 | 106.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240322P00055000 | 2024-03-18 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 3 | 162.50% |
SBUX240322P00060000 | 2024-02-21 12:30PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 137.50% |
SBUX240322P00070000 | 2024-03-15 3:44PM EDT | 70.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 3 | 6 | 151.17% |
SBUX240322P00075000 | 2024-03-14 2:43PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 65.63% |
SBUX240322P00080000 | 2024-03-18 12:32PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 85 | 50.00% |
SBUX240322P00081000 | 2024-03-07 2:02PM EDT | 81.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 73 | 12 | 45.31% |
SBUX240322P00082000 | 2024-03-18 11:20AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 75 | 41.41% |
SBUX240322P00083000 | 2024-03-18 3:09PM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 88 | 82 | 40.63% |
SBUX240322P00084000 | 2024-03-14 3:46PM EDT | 84.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 201 | 74 | 35.94% |
SBUX240322P00085000 | 2024-03-18 3:34PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 21 | 225 | 33.59% |
SBUX240322P00086000 | 2024-03-18 1:48PM EDT | 86.00 | 0.03 | 0.02 | 0.12 | -0.06 | -66.67% | 22 | 563 | 37.79% |
SBUX240322P00087000 | 2024-03-18 3:55PM EDT | 87.00 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 78 | 832 | 27.15% |
SBUX240322P00088000 | 2024-03-18 3:55PM EDT | 88.00 | 0.09 | 0.08 | 0.11 | -0.20 | -68.97% | 125 | 1,040 | 25.00% |
SBUX240322P00089000 | 2024-03-18 3:57PM EDT | 89.00 | 0.21 | 0.17 | 0.21 | -0.30 | -58.82% | 729 | 2,196 | 23.15% |
SBUX240322P00090000 | 2024-03-18 3:59PM EDT | 90.00 | 0.41 | 0.37 | 0.41 | -0.49 | -54.44% | 690 | 2,021 | 21.63% |
SBUX240322P00091000 | 2024-03-18 3:59PM EDT | 91.00 | 0.77 | 0.75 | 0.79 | -0.70 | -47.62% | 679 | 1,726 | 20.90% |
SBUX240322P00092000 | 2024-03-18 3:54PM EDT | 92.00 | 1.46 | 1.31 | 1.36 | -0.49 | -25.13% | 309 | 764 | 20.02% |
SBUX240322P00093000 | 2024-03-18 3:25PM EDT | 93.00 | 1.96 | 1.98 | 2.19 | -0.77 | -28.21% | 14 | 804 | 22.07% |
SBUX240322P00094000 | 2024-03-18 2:55PM EDT | 94.00 | 2.85 | 2.98 | 3.20 | -0.95 | -25.00% | 16 | 199 | 29.20% |
SBUX240322P00095000 | 2024-03-18 1:54PM EDT | 95.00 | 3.81 | 2.41 | 4.20 | -0.96 | -20.13% | 7 | 302 | 35.35% |
SBUX240322P00096000 | 2024-03-14 3:56PM EDT | 96.00 | 4.50 | 3.10 | 6.95 | 0.00 | - | 426 | 235 | 101.61% |
SBUX240322P00097000 | 2024-03-14 11:27AM EDT | 97.00 | 6.00 | 4.15 | 7.65 | 0.00 | - | 1 | 7 | 100.78% |
SBUX240322P00098000 | 2024-03-18 12:10PM EDT | 98.00 | 7.16 | 5.25 | 8.65 | -0.34 | -4.53% | 11 | 13 | 108.50% |
SBUX240322P00099000 | 2024-03-13 10:50AM EDT | 99.00 | 8.00 | 6.15 | 9.15 | 0.00 | - | 17 | 0 | 99.12% |
SBUX240322P00100000 | 2024-03-18 3:42PM EDT | 100.00 | 9.00 | 7.40 | 9.95 | 0.00 | - | 3 | 0 | 98.39% |
SBUX240322P00101000 | 2024-02-29 10:38AM EDT | 101.00 | 6.50 | 8.15 | 11.95 | 0.00 | - | 34 | 0 | 52.73% |
SBUX240322P00102000 | 2024-02-21 12:21PM EDT | 102.00 | 6.77 | 9.10 | 12.95 | 0.00 | - | 1 | 1 | 52.34% |