Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00095000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 960 | 44.53% |
| SBUX240503C00095000 | 2024-04-25 12:33PM EDT | 2024-05-03 | 0.70 | 0.69 | 0.72 | -0.09 | -11.39% | 66 | 1,214 | 52.20% |
| SBUX240510C00095000 | 2024-04-25 12:28PM EDT | 2024-05-10 | 0.81 | 0.80 | 0.82 | -0.19 | -19.00% | 12 | 401 | 41.43% |
| SBUX240517C00095000 | 2024-04-25 12:30PM EDT | 2024-05-17 | 0.90 | 0.88 | 0.91 | -0.17 | -15.89% | 110 | 8,421 | 35.99% |
| SBUX240524C00095000 | 2024-04-25 12:06PM EDT | 2024-05-24 | 0.98 | 0.94 | 1.02 | -0.20 | -16.95% | 21 | 100 | 32.98% |
| SBUX240531C00095000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 0.97 | 1.01 | 1.07 | -0.18 | -15.65% | 1 | 54 | 30.30% |
| SBUX240621C00095000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 1.43 | 1.42 | 1.45 | -0.19 | -11.73% | 117 | 8,483 | 27.65% |
| SBUX240719C00095000 | 2024-04-25 12:02PM EDT | 2024-07-19 | 1.93 | 1.88 | 1.93 | -0.13 | -6.31% | 214 | 3,931 | 26.06% |
| SBUX240920C00095000 | 2024-04-25 12:30PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.45 | -0.30 | -8.11% | 75 | 5,599 | 27.27% |
| SBUX241018C00095000 | 2024-04-25 10:22AM EDT | 2024-10-18 | 3.80 | 3.80 | 3.90 | -0.25 | -6.17% | 37 | 1,263 | 26.96% |
| SBUX250117C00095000 | 2024-04-25 12:24PM EDT | 2025-01-17 | 5.53 | 5.45 | 5.55 | -0.07 | -1.25% | 6 | 4,639 | 27.58% |
| SBUX250321C00095000 | 2024-04-24 3:21PM EDT | 2025-03-21 | 6.65 | 6.45 | 6.60 | 0.00 | - | 4 | 91 | 28.01% |
| SBUX250620C00095000 | 2024-04-25 10:25AM EDT | 2025-06-20 | 7.70 | 7.75 | 7.95 | 0.00 | - | 1 | 703 | 28.41% |
| SBUX260116C00095000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 11.20 | 10.35 | 11.55 | +0.85 | +8.21% | 1 | 23,000 | 31.01% |
| SBUX260618C00095000 | 2024-04-24 12:03PM EDT | 2026-06-18 | 12.18 | 12.10 | 12.45 | 0.00 | - | 1 | 46 | 29.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00095000 | 2024-04-25 9:54AM EDT | 2024-04-26 | 7.10 | 6.15 | 7.75 | +0.20 | +2.90% | 20 | 21 | 112.70% |
| SBUX240503P00095000 | 2024-04-23 12:21PM EDT | 2024-05-03 | 7.82 | 7.50 | 7.75 | 0.00 | - | 2 | 63 | 53.13% |
| SBUX240510P00095000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 8.25 | 7.45 | 8.20 | 0.00 | - | 33 | 44 | 48.22% |
| SBUX240517P00095000 | 2024-04-25 12:33PM EDT | 2024-05-17 | 8.13 | 7.95 | 8.10 | +0.48 | +6.27% | 28 | 3,209 | 38.75% |
| SBUX240524P00095000 | 2024-04-17 2:52PM EDT | 2024-05-24 | 9.65 | 8.00 | 8.15 | 0.00 | - | 5 | 4 | 34.57% |
| SBUX240621P00095000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 8.35 | 8.30 | 8.45 | +0.36 | +4.51% | 2 | 4,093 | 27.58% |
| SBUX240719P00095000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 8.15 | 8.50 | 8.65 | 0.00 | - | 2 | 1,007 | 24.07% |
| SBUX240920P00095000 | 2024-04-25 11:01AM EDT | 2024-09-20 | 9.70 | 9.60 | 9.70 | +0.17 | +1.78% | 2 | 3,168 | 23.62% |
| SBUX241018P00095000 | 2024-04-23 10:08AM EDT | 2024-10-18 | 10.20 | 9.80 | 9.90 | 0.00 | - | 1 | 349 | 22.57% |
| SBUX250117P00095000 | 2024-04-23 2:28PM EDT | 2025-01-17 | 10.75 | 10.75 | 11.00 | 0.00 | - | 17 | 11,877 | 22.25% |
| SBUX250321P00095000 | 2024-04-12 2:27PM EDT | 2025-03-21 | 13.50 | 11.40 | 11.80 | 0.00 | - | 6 | 16 | 22.51% |
| SBUX250620P00095000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 12.45 | 11.85 | 12.35 | 0.00 | - | 1 | 42 | 21.44% |
| SBUX260116P00095000 | 2024-04-17 10:34AM EDT | 2026-01-16 | 14.95 | 13.55 | 14.20 | 0.00 | - | 1 | 3,914 | 21.59% |
| SBUX260618P00095000 | 2024-04-17 12:26PM EDT | 2026-06-18 | 15.29 | 14.50 | 14.85 | 0.00 | - | 1 | 151 | 20.65% |
© 2024 Yahoo. All rights reserved.