Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00065000 | 2024-05-09 10:36AM EDT | 2024-05-17 | 9.95 | 9.15 | 12.80 | 0.00 | - | 1 | 26 | 143.36% |
| SBUX240524C00065000 | 2024-05-02 9:31AM EDT | 2024-05-24 | 10.00 | 10.60 | 12.70 | 0.00 | - | 1 | 25 | 67.97% |
| SBUX240531C00065000 | 2024-05-03 1:10PM EDT | 2024-05-31 | 8.51 | 10.15 | 12.30 | 0.00 | - | 26 | 12 | 72.07% |
| SBUX240607C00065000 | 2024-05-09 9:38AM EDT | 2024-06-07 | 8.73 | 9.55 | 12.70 | 0.00 | - | 1 | 4 | 69.90% |
| SBUX240614C00065000 | 2024-05-02 1:08PM EDT | 2024-06-14 | 9.85 | 9.40 | 12.80 | 0.00 | - | - | 1 | 64.11% |
| SBUX240621C00065000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 11.05 | 10.25 | 11.75 | +0.80 | +7.80% | 18 | 468 | 41.26% |
| SBUX240719C00065000 | 2024-05-10 12:55PM EDT | 2024-07-19 | 11.50 | 9.60 | 12.50 | +1.10 | +10.58% | 11 | 86 | 41.87% |
| SBUX240920C00065000 | 2024-05-10 3:39PM EDT | 2024-09-20 | 12.47 | 11.35 | 12.70 | +0.32 | +2.63% | 9 | 52 | 32.06% |
| SBUX241018C00065000 | 2024-05-10 1:15PM EDT | 2024-10-18 | 12.80 | 11.90 | 13.95 | +0.64 | +5.26% | 2 | 52 | 37.85% |
| SBUX250117C00065000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 14.06 | 13.75 | 15.85 | +0.68 | +5.08% | 8 | 227 | 39.81% |
| SBUX250321C00065000 | 2024-05-10 2:48PM EDT | 2025-03-21 | 14.60 | 13.65 | 14.90 | +1.12 | +8.31% | 2 | 33 | 31.41% |
| SBUX250620C00065000 | 2024-05-10 12:28PM EDT | 2025-06-20 | 15.65 | 15.15 | 15.85 | +0.42 | +2.76% | 1 | 83 | 31.36% |
| SBUX260116C00065000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 17.30 | 17.20 | 17.60 | +0.40 | +2.37% | 10 | 193 | 30.82% |
| SBUX260618C00065000 | 2024-05-10 3:19PM EDT | 2026-06-18 | 18.65 | 17.85 | 18.85 | +0.50 | +2.75% | 4 | 71 | 30.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00065000 | 2024-05-10 12:15PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 34 | 841 | 50.39% |
| SBUX240524P00065000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.19 | -0.08 | -72.73% | 182 | 112 | 52.15% |
| SBUX240531P00065000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 0.10 | 0.02 | 0.11 | +0.05 | +100.00% | 6 | 209 | 38.09% |
| SBUX240607P00065000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.45 | -0.19 | -76.00% | 36 | 137 | 45.61% |
| SBUX240614P00065000 | 2024-05-09 12:11PM EDT | 2024-06-14 | 0.23 | 0.04 | 0.17 | 0.00 | - | 1 | 23 | 32.23% |
| SBUX240621P00065000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 96 | 6,082 | 26.95% |
| SBUX240719P00065000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.23 | -0.12 | -35.29% | 96 | 1,351 | 24.37% |
| SBUX240920P00065000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 1.09 | 1.05 | 1.10 | -0.08 | -6.84% | 912 | 2,665 | 27.82% |
| SBUX241018P00065000 | 2024-05-10 3:39PM EDT | 2024-10-18 | 1.22 | 1.19 | 1.28 | -0.19 | -13.48% | 240 | 4,122 | 26.76% |
| SBUX250117P00065000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 2.15 | 2.08 | 2.16 | -0.16 | -6.93% | 142 | 4,553 | 26.60% |
| SBUX250321P00065000 | 2024-05-09 2:48PM EDT | 2025-03-21 | 2.85 | 2.65 | 2.94 | 0.00 | - | 47 | 4,130 | 27.55% |
| SBUX250620P00065000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 3.35 | 3.25 | 3.35 | -0.20 | -5.63% | 296 | 1,257 | 25.93% |
| SBUX260116P00065000 | 2024-05-09 11:29AM EDT | 2026-01-16 | 4.65 | 4.45 | 4.70 | -0.15 | -3.13% | 1 | 2,620 | 25.36% |
| SBUX260618P00065000 | 2024-05-10 2:00PM EDT | 2026-06-18 | 5.50 | 5.00 | 5.65 | -0.80 | -12.70% | 93 | 484 | 25.33% |
© 2024 Yahoo. All rights reserved.