Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00105000 | 2024-04-24 2:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 310 | 152.73% |
| SBUX240503C00105000 | 2024-04-25 3:02PM EDT | 2024-05-03 | 0.08 | 0.03 | 0.10 | -0.01 | -11.11% | 50 | 215 | 55.86% |
| SBUX240510C00105000 | 2024-04-23 1:04PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.17 | 0.00 | - | 2 | 3 | 49.41% |
| SBUX240517C00105000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.17 | 0.00 | - | 9 | 2,391 | 41.21% |
| SBUX240524C00105000 | 2024-04-24 1:36PM EDT | 2024-05-24 | 0.12 | 0.04 | 1.41 | 0.00 | - | 2 | 55 | 50.44% |
| SBUX240621C00105000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.26 | -0.03 | -11.11% | 72 | 6,351 | 28.22% |
| SBUX240719C00105000 | 2024-04-25 10:55AM EDT | 2024-07-19 | 0.37 | 0.35 | 0.42 | 0.00 | - | 56 | 1,829 | 25.83% |
| SBUX240920C00105000 | 2024-04-25 11:08AM EDT | 2024-09-20 | 1.10 | 1.11 | 1.38 | -0.04 | -3.51% | 2 | 1,965 | 27.63% |
| SBUX241018C00105000 | 2024-04-25 3:38PM EDT | 2024-10-18 | 1.41 | 1.33 | 1.63 | -0.02 | -1.40% | 2 | 666 | 26.87% |
| SBUX250117C00105000 | 2024-04-25 1:32PM EDT | 2025-01-17 | 2.55 | 2.49 | 2.84 | -0.22 | -7.94% | 18 | 7,509 | 27.17% |
| SBUX250321C00105000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 3.42 | 3.20 | 3.40 | -0.08 | -2.29% | 1 | 101 | 26.47% |
| SBUX250620C00105000 | 2024-04-25 1:31PM EDT | 2025-06-20 | 4.45 | 4.30 | 4.70 | -0.17 | -3.68% | 1 | 1,004 | 27.39% |
| SBUX260116C00105000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 6.95 | 6.65 | 7.20 | +0.10 | +1.46% | 2 | 1,097 | 28.19% |
| SBUX260618C00105000 | 2024-04-25 2:36PM EDT | 2026-06-18 | 8.55 | 8.30 | 8.85 | +0.04 | +0.47% | 8 | 11 | 28.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00105000 | 2024-04-19 11:23AM EDT | 2024-05-17 | 17.90 | 15.60 | 19.25 | 0.00 | - | 29 | 46 | 81.84% |
| SBUX240524P00105000 | 2024-04-09 12:44PM EDT | 2024-05-24 | 18.50 | 15.65 | 19.25 | 0.00 | - | - | 1 | 71.66% |
| SBUX240621P00105000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 16.72 | 15.65 | 18.15 | 0.00 | - | 1 | 1,994 | 39.77% |
| SBUX240719P00105000 | 2024-04-11 2:24PM EDT | 2024-07-19 | 18.95 | 15.60 | 19.20 | 0.00 | - | 1 | 239 | 41.93% |
| SBUX240920P00105000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 18.40 | 17.65 | 18.95 | 0.00 | - | 1 | 55 | 30.34% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 2024-10-18 | 14.70 | 16.85 | 19.60 | 0.00 | - | 7 | 22 | 31.40% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 20.47 | 17.30 | 18.60 | 0.00 | - | 3 | 995 | 20.94% |
| SBUX250620P00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 20.80 | 18.85 | 19.50 | 0.00 | - | 1 | 5 | 20.01% |
| SBUX260116P00105000 | 2024-04-12 10:09AM EDT | 2026-01-16 | 22.00 | 19.65 | 20.45 | 0.00 | - | 1 | 79 | 18.92% |
| SBUX260618P00105000 | 2024-04-11 10:06AM EDT | 2026-06-18 | 22.30 | 20.25 | 22.00 | 0.00 | - | - | 4 | 20.43% |
© 2024 Yahoo. All rights reserved.