Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00090000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,654 | 0 | 6.25% |
| SBUX240503C00090000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| SBUX240510C00090000 | 2024-04-24 2:39PM EDT | 2024-05-10 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SBUX240517C00090000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.71 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 1.56% |
| SBUX240524C00090000 | 2024-04-24 3:49PM EDT | 2024-05-24 | 2.70 | 0.00 | 0.00 | 0.00 | - | 34 | 321 | 1.56% |
| SBUX240531C00090000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 2.77 | 0.00 | 0.00 | 0.00 | - | 29 | 90 | 1.56% |
| SBUX240621C00090000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3,391 | 0 | 0.78% |
| SBUX240719C00090000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 236 | 2,484 | 0.78% |
| SBUX240920C00090000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.78% |
| SBUX241018C00090000 | 2024-04-24 1:32PM EDT | 2024-10-18 | 5.96 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SBUX250117C00090000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 119 | 1,895 | 0.39% |
| SBUX250321C00090000 | 2024-04-23 3:54PM EDT | 2025-03-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 100 | 114 | 0.39% |
| SBUX250620C00090000 | 2024-04-23 11:35AM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 0.39% |
| SBUX260116C00090000 | 2024-04-24 2:44PM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 15,283 | 0.39% |
| SBUX260618C00090000 | 2024-04-23 3:56PM EDT | 2026-06-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,656 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00090000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 253 | 0.00% |
| SBUX240503P00090000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 379 | 0.00% |
| SBUX240510P00090000 | 2024-04-24 11:00AM EDT | 2024-05-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240517P00090000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 4.03 | 0.00 | 0.00 | 0.00 | - | 113 | 14,193 | 0.00% |
| SBUX240524P00090000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| SBUX240531P00090000 | 2024-04-23 3:45PM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| SBUX240621P00090000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 176 | 3,587 | 0.00% |
| SBUX240719P00090000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SBUX240920P00090000 | 2024-04-24 3:30PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 159 | 6,242 | 0.00% |
| SBUX241018P00090000 | 2024-04-24 2:45PM EDT | 2024-10-18 | 6.63 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 0.00% |
| SBUX250117P00090000 | 2024-04-24 2:44PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 757 | 2,889 | 0.00% |
| SBUX250321P00090000 | 2024-04-24 2:25PM EDT | 2025-03-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| SBUX250620P00090000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 180 | 0.00% |
| SBUX260116P00090000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 0.00% |
| SBUX260618P00090000 | 2024-04-24 1:26PM EDT | 2026-06-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.