Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00100000 | 2024-04-19 2:14PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 245 | 68.75% |
| SBUX240503C00100000 | 2024-04-25 12:14PM EDT | 2024-05-03 | 0.22 | 0.20 | 0.24 | -0.06 | -21.43% | 33 | 419 | 53.42% |
| SBUX240510C00100000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 0.29 | 0.24 | 0.27 | -0.01 | -3.33% | 13 | 355 | 41.99% |
| SBUX240517C00100000 | 2024-04-25 1:11PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.30 | -0.10 | -27.03% | 59 | 6,334 | 35.94% |
| SBUX240524C00100000 | 2024-04-25 12:35PM EDT | 2024-05-24 | 0.34 | 0.31 | 0.35 | +0.02 | +6.25% | 8 | 217 | 32.67% |
| SBUX240531C00100000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 0.43 | 0.35 | 0.38 | +0.07 | +19.44% | 10 | 29 | 30.08% |
| SBUX240621C00100000 | 2024-04-25 10:40AM EDT | 2024-06-21 | 0.57 | 0.56 | 0.59 | -0.03 | -5.00% | 26 | 14,020 | 27.10% |
| SBUX240719C00100000 | 2024-04-25 12:23PM EDT | 2024-07-19 | 0.86 | 0.82 | 0.86 | -0.01 | -1.15% | 51 | 3,077 | 25.03% |
| SBUX240920C00100000 | 2024-04-25 1:02PM EDT | 2024-09-20 | 2.00 | 1.98 | 2.02 | -0.16 | -7.41% | 282 | 1,451 | 26.25% |
| SBUX241018C00100000 | 2024-04-25 12:31PM EDT | 2024-10-18 | 2.39 | 2.31 | 2.37 | +0.02 | +0.84% | 31 | 2,888 | 25.84% |
| SBUX250117C00100000 | 2024-04-25 1:00PM EDT | 2025-01-17 | 3.80 | 3.70 | 3.80 | -0.30 | -7.32% | 68 | 5,348 | 26.47% |
| SBUX250321C00100000 | 2024-04-25 12:24PM EDT | 2025-03-21 | 4.81 | 4.65 | 4.75 | +0.11 | +2.34% | 2 | 108 | 26.91% |
| SBUX250620C00100000 | 2024-04-25 12:35PM EDT | 2025-06-20 | 5.97 | 5.85 | 6.00 | +0.12 | +2.05% | 4 | 789 | 27.32% |
| SBUX260116C00100000 | 2024-04-23 10:42AM EDT | 2026-01-16 | 8.80 | 8.30 | 8.65 | 0.00 | - | 2 | 3,704 | 28.20% |
| SBUX260618C00100000 | 2024-04-25 9:38AM EDT | 2026-06-18 | 10.50 | 10.05 | 10.45 | +0.20 | +1.94% | 2 | 139 | 28.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 2024-04-26 | 9.30 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 123.34% |
| SBUX240503P00100000 | 2024-03-25 10:20AM EDT | 2024-05-03 | 9.35 | 12.05 | 12.70 | 0.00 | - | 3 | 0 | 61.38% |
| SBUX240510P00100000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 12.76 | 12.15 | 12.45 | 0.00 | - | 31 | 31 | 48.24% |
| SBUX240517P00100000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 12.85 | 12.50 | 13.00 | 0.00 | - | 1 | 246 | 51.17% |
| SBUX240621P00100000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 12.30 | 12.65 | 13.75 | 0.00 | - | 1 | 2,750 | 39.75% |
| SBUX240719P00100000 | 2024-04-22 12:19PM EDT | 2024-07-19 | 12.67 | 12.80 | 12.95 | 0.00 | - | 11 | 580 | 26.03% |
| SBUX240920P00100000 | 2024-04-23 11:57AM EDT | 2024-09-20 | 13.25 | 13.45 | 14.20 | 0.00 | - | 7 | 1,155 | 27.34% |
| SBUX241018P00100000 | 2024-04-23 11:27AM EDT | 2024-10-18 | 13.37 | 13.15 | 13.65 | 0.00 | - | 1 | 1,576 | 22.23% |
| SBUX250117P00100000 | 2024-04-24 11:05AM EDT | 2025-01-17 | 14.35 | 14.25 | 14.50 | 0.00 | - | 1 | 3,108 | 21.61% |
| SBUX250321P00100000 | 2024-04-23 12:11PM EDT | 2025-03-21 | 14.80 | 14.80 | 15.70 | -0.05 | -0.34% | 1 | 3 | 23.57% |
| SBUX250620P00100000 | 2024-04-23 3:56PM EDT | 2025-06-20 | 15.50 | 15.35 | 16.45 | 0.00 | - | 1 | 14 | 23.05% |
| SBUX260116P00100000 | 2024-04-12 12:58PM EDT | 2026-01-16 | 18.85 | 16.55 | 17.25 | 0.00 | - | 7 | 1,719 | 20.69% |
| SBUX260618P00100000 | 2024-04-16 12:08PM EDT | 2026-06-18 | 18.77 | 17.40 | 19.05 | 0.00 | - | 2 | 8 | 22.21% |
© 2024 Yahoo. All rights reserved.