Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00115000 | 2024-04-26 10:57AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 53.13% |
| SBUX240517C00115000 | 2024-04-19 12:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 212 | 412 | 50.20% |
| SBUX240524C00115000 | 2024-04-19 12:33PM EDT | 2024-05-24 | 0.21 | 0.00 | 1.31 | 0.00 | - | 12 | 8 | 66.11% |
| SBUX240621C00115000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.30 | +0.01 | +11.11% | 2 | 2,720 | 39.75% |
| SBUX240719C00115000 | 2024-04-26 3:35PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.16 | 0.00 | - | 202 | 362 | 29.00% |
| SBUX240920C00115000 | 2024-04-25 10:43AM EDT | 2024-09-20 | 0.38 | 0.37 | 1.26 | 0.00 | - | 5 | 1,590 | 34.79% |
| SBUX241018C00115000 | 2024-04-26 11:29AM EDT | 2024-10-18 | 0.57 | 0.48 | 0.53 | +0.06 | +11.76% | 3 | 183 | 25.54% |
| SBUX250117C00115000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 1.14 | 1.10 | 1.38 | +0.04 | +3.64% | 225 | 2,203 | 26.60% |
| SBUX250321C00115000 | 2024-04-22 2:17PM EDT | 2025-03-21 | 1.78 | 1.62 | 1.78 | 0.00 | - | 5 | 11 | 25.90% |
| SBUX250620C00115000 | 2024-04-26 10:54AM EDT | 2025-06-20 | 2.62 | 1.95 | 2.64 | +0.12 | +4.80% | 1 | 294 | 26.25% |
| SBUX260116C00115000 | 2024-04-24 1:13PM EDT | 2026-01-16 | 4.50 | 4.30 | 5.50 | 0.00 | - | 2 | 287 | 29.03% |
| SBUX260618C00115000 | 2024-04-16 10:51AM EDT | 2026-06-18 | 5.56 | 5.80 | 6.25 | 0.00 | - | 2 | 13 | 27.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00115000 | 2024-04-15 1:12PM EDT | 2024-05-17 | 29.25 | 25.00 | 28.55 | 0.00 | - | 40 | 0 | 100.68% |
| SBUX240621P00115000 | 2024-04-22 12:47PM EDT | 2024-06-21 | 27.30 | 26.35 | 28.20 | 0.00 | - | 1 | 1 | 58.47% |
| SBUX240719P00115000 | 2023-11-30 12:27PM EDT | 2024-07-19 | 16.57 | 18.85 | 19.95 | 0.00 | - | 1 | 254 | 0.00% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 2024-09-20 | 28.40 | 25.05 | 28.75 | 0.00 | - | 3 | 0 | 40.22% |
| SBUX250117P00115000 | 2024-04-15 1:12PM EDT | 2025-01-17 | 29.26 | 26.10 | 28.35 | 0.00 | - | 24 | 1,136 | 27.88% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 2025-06-20 | 28.30 | 26.65 | 28.05 | 0.00 | - | 37 | 47 | 20.87% |
| SBUX260116P00115000 | 2024-04-02 12:41PM EDT | 2026-01-16 | 26.73 | 27.50 | 29.85 | 0.00 | - | 47 | 21 | 22.83% |
| SBUX260618P00115000 | 2024-04-02 12:41PM EDT | 2026-06-18 | 27.23 | 27.55 | 28.60 | 0.00 | - | - | 47 | 17.08% |
© 2024 Yahoo. All rights reserved.