Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00075000 | 2024-04-15 11:12AM EDT | 2024-04-26 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240503C00075000 | 2024-04-16 3:01PM EDT | 2024-05-03 | 11.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240510C00075000 | 2024-04-16 3:18PM EDT | 2024-05-10 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240517C00075000 | 2024-04-19 10:53AM EDT | 2024-05-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SBUX240524C00075000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621C00075000 | 2024-04-18 12:47PM EDT | 2024-06-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240719C00075000 | 2024-04-16 11:55AM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX240920C00075000 | 2024-04-19 11:42AM EDT | 2024-09-20 | 14.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX241018C00075000 | 2024-04-19 11:52AM EDT | 2024-10-18 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250117C00075000 | 2024-04-23 10:24AM EDT | 2025-01-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250620C00075000 | 2024-04-04 11:56AM EDT | 2025-06-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260116C00075000 | 2024-04-19 10:50AM EDT | 2026-01-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618C00075000 | 2024-04-16 9:30AM EDT | 2026-06-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00075000 | 2024-04-19 1:20PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SBUX240503P00075000 | 2024-04-23 2:53PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SBUX240510P00075000 | 2024-04-22 2:45PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SBUX240517P00075000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SBUX240524P00075000 | 2024-04-23 11:05AM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBUX240531P00075000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX240621P00075000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SBUX240719P00075000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SBUX240920P00075000 | 2024-04-23 2:47PM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SBUX241018P00075000 | 2024-04-23 12:39PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SBUX250117P00075000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SBUX250321P00075000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SBUX250620P00075000 | 2024-04-22 11:57AM EDT | 2025-06-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX260116P00075000 | 2024-04-17 9:47AM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX260618P00075000 | 2024-04-16 10:51AM EDT | 2026-06-18 | 7.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.