Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-04-16 10:42AM EDT | 2024-05-10 | 30.21 | 31.00 | 34.90 | 0.00 | - | - | 1 | 111.52% |
| SBUX240621C00055000 | 2024-03-22 11:50AM EDT | 2024-06-21 | 36.10 | 30.50 | 34.70 | 0.00 | - | 1 | 53 | 105.27% |
| SBUX240920C00055000 | 2024-02-27 1:35PM EDT | 2024-09-20 | 40.30 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 86.87% |
| SBUX250117C00055000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 33.83 | 32.00 | 35.75 | 0.00 | - | 1 | 33 | 56.45% |
| SBUX260116C00055000 | 2024-04-02 11:27AM EDT | 2026-01-16 | 37.80 | 34.75 | 37.20 | 0.00 | - | 1 | 7 | 42.86% |
| SBUX260618C00055000 | 2024-04-09 1:54PM EDT | 2026-06-18 | 37.35 | 34.05 | 38.45 | 0.00 | - | 1 | 2 | 42.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-04-12 9:37AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 187.89% |
| SBUX240517P00055000 | 2024-04-03 2:41PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 127.34% |
| SBUX240621P00055000 | 2024-04-25 10:38AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.30 | 0.00 | - | 2 | 213 | 60.74% |
| SBUX240719P00055000 | 2024-04-22 10:36AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.20 | 0.00 | - | 2 | 30 | 51.56% |
| SBUX240920P00055000 | 2024-04-25 10:37AM EDT | 2024-09-20 | 0.17 | 0.07 | 0.30 | +0.02 | +13.33% | 5 | 369 | 42.04% |
| SBUX241018P00055000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 0.22 | 0.10 | 1.50 | 0.00 | - | 2 | 14 | 56.18% |
| SBUX250117P00055000 | 2024-04-25 9:47AM EDT | 2025-01-17 | 0.42 | 0.41 | 0.75 | -0.06 | -12.50% | 2 | 537 | 38.01% |
| SBUX250321P00055000 | 2024-04-19 3:44PM EDT | 2025-03-21 | 0.71 | 0.25 | 2.17 | 0.00 | - | 2 | 30 | 45.96% |
| SBUX250620P00055000 | 2024-04-19 10:19AM EDT | 2025-06-20 | 0.96 | 0.89 | 1.39 | -0.08 | -7.69% | 1 | 90 | 35.54% |
| SBUX260116P00055000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 1.50 | 1.43 | 1.78 | -0.03 | -1.96% | 2 | 107 | 31.23% |
| SBUX260618P00055000 | 2024-04-22 12:34PM EDT | 2026-06-18 | 2.21 | 1.43 | 2.77 | 0.00 | - | 2 | 11 | 32.39% |
© 2024 Yahoo. All rights reserved.