Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510C00070000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 6.05 | 4.25 | 8.25 | +0.30 | +5.22% | 9 | 571 | 110.55% |
SBUX240517C00070000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 6.05 | 4.55 | 6.30 | +0.30 | +5.22% | 12 | 505 | 42.19% |
SBUX240524C00070000 | 2024-05-10 10:45AM EDT | 2024-05-24 | 5.64 | 5.20 | 7.00 | -0.16 | -2.76% | 2 | 133 | 50.98% |
SBUX240531C00070000 | 2024-05-10 12:33PM EDT | 2024-05-31 | 5.90 | 5.55 | 7.35 | +0.35 | +6.31% | 15 | 70 | 48.58% |
SBUX240607C00070000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 6.15 | 5.00 | 8.15 | +0.75 | +13.89% | 7 | 91 | 54.15% |
SBUX240614C00070000 | 2024-05-10 2:07PM EDT | 2024-06-14 | 5.97 | 5.00 | 7.10 | +0.22 | +3.83% | 2 | 27 | 34.38% |
SBUX240621C00070000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 6.35 | 6.30 | 6.45 | +0.45 | +7.63% | 102 | 1,853 | 21.39% |
SBUX240628C00070000 | 2024-05-10 9:33AM EDT | 2024-06-28 | 6.10 | 6.40 | 8.40 | +0.15 | +2.52% | 2 | 10 | 43.92% |
SBUX240719C00070000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 6.95 | 6.90 | 7.10 | +0.20 | +2.96% | 109 | 858 | 24.49% |
SBUX240816C00070000 | 2024-05-10 12:25PM EDT | 2024-08-16 | 8.10 | 7.30 | 8.25 | +0.30 | +3.85% | 5 | 10 | 30.07% |
SBUX240920C00070000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 8.50 | 7.75 | 8.65 | +0.33 | +4.04% | 18 | 1,010 | 28.43% |
SBUX241018C00070000 | 2024-05-10 1:01PM EDT | 2024-10-18 | 9.05 | 8.90 | 10.10 | +0.55 | +6.47% | 32 | 398 | 34.07% |
SBUX250117C00070000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 10.30 | 10.35 | 10.65 | +0.15 | +1.48% | 48 | 1,133 | 29.69% |
SBUX250321C00070000 | 2024-05-10 12:55PM EDT | 2025-03-21 | 11.25 | 11.15 | 11.45 | +0.25 | +2.27% | 19 | 125 | 29.70% |
SBUX250620C00070000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 12.30 | 12.15 | 12.55 | +0.45 | +3.80% | 8 | 742 | 29.93% |
SBUX260116C00070000 | 2024-05-10 2:39PM EDT | 2026-01-16 | 14.20 | 13.90 | 15.55 | +0.60 | +4.41% | 10 | 398 | 32.58% |
SBUX260618C00070000 | 2024-05-10 3:13PM EDT | 2026-06-18 | 15.75 | 14.50 | 15.80 | +0.55 | +3.62% | 28 | 336 | 29.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510P00070000 | 2024-05-10 12:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,051 | 50.00% |
SBUX240517P00070000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.14 | -0.01 | -16.67% | 278 | 3,832 | 39.06% |
SBUX240524P00070000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 79 | 692 | 26.47% |
SBUX240531P00070000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.16 | -0.06 | -30.00% | 76 | 553 | 24.32% |
SBUX240607P00070000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.29 | -0.10 | -33.33% | 42 | 383 | 24.85% |
SBUX240614P00070000 | 2024-05-10 3:23PM EDT | 2024-06-14 | 0.28 | 0.23 | 0.34 | -0.12 | -30.00% | 32 | 1,726 | 23.39% |
SBUX240621P00070000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.37 | -0.10 | -21.74% | 399 | 9,353 | 21.97% |
SBUX240719P00070000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.69 | 0.63 | 0.70 | -0.17 | -19.77% | 2,022 | 13,776 | 21.31% |
SBUX240816P00070000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 1.73 | 1.70 | 1.76 | -0.22 | -11.28% | 442 | 94 | 27.14% |
SBUX240920P00070000 | 2024-05-10 1:30PM EDT | 2024-09-20 | 2.12 | 2.00 | 2.15 | -0.15 | -6.61% | 146 | 11,285 | 25.93% |
SBUX241018P00070000 | 2024-05-10 3:39PM EDT | 2024-10-18 | 2.32 | 2.27 | 2.38 | -0.29 | -11.11% | 397 | 4,589 | 24.94% |
SBUX250117P00070000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 3.50 | 3.35 | 3.55 | -0.20 | -5.41% | 167 | 5,614 | 25.32% |
SBUX250321P00070000 | 2024-05-10 3:24PM EDT | 2025-03-21 | 4.15 | 4.05 | 5.10 | -0.30 | -6.74% | 8 | 3,942 | 28.78% |
SBUX250620P00070000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 4.85 | 4.75 | 5.00 | -0.35 | -6.73% | 23 | 2,273 | 25.03% |
SBUX260116P00070000 | 2024-05-10 1:59PM EDT | 2026-01-16 | 6.35 | 6.05 | 6.35 | -0.12 | -1.85% | 2 | 2,211 | 24.09% |
SBUX260618P00070000 | 2024-05-10 3:08PM EDT | 2026-06-18 | 7.15 | 6.65 | 7.35 | -0.27 | -3.64% | 14 | 522 | 24.04% |