Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00100000 | 2024-04-19 2:14PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 245 | 50.00% |
| SBUX240503C00100000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 419 | 12.50% |
| SBUX240510C00100000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 355 | 12.50% |
| SBUX240517C00100000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 220 | 6,334 | 12.50% |
| SBUX240524C00100000 | 2024-04-24 2:07PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 12.50% |
| SBUX240531C00100000 | 2024-04-24 10:09AM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 6.25% |
| SBUX240621C00100000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 14,020 | 6.25% |
| SBUX240719C00100000 | 2024-04-24 3:12PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 39 | 3,077 | 6.25% |
| SBUX240920C00100000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 184 | 1,451 | 3.13% |
| SBUX241018C00100000 | 2024-04-24 3:47PM EDT | 2024-10-18 | 2.37 | 0.00 | 0.00 | 0.00 | - | 17 | 2,888 | 3.13% |
| SBUX250117C00100000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 43 | 5,348 | 3.13% |
| SBUX250321C00100000 | 2024-04-24 11:04AM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 3.13% |
| SBUX250620C00100000 | 2024-04-23 10:13AM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 789 | 3.13% |
| SBUX260116C00100000 | 2024-04-23 10:42AM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3,704 | 1.56% |
| SBUX260618C00100000 | 2024-04-23 3:56PM EDT | 2026-06-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 2024-04-26 | 9.30 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 167.87% |
| SBUX240503P00100000 | 2024-03-25 10:20AM EDT | 2024-05-03 | 9.35 | 12.05 | 12.70 | 0.00 | - | 3 | 0 | 81.15% |
| SBUX240510P00100000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 12.76 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| SBUX240517P00100000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| SBUX240621P00100000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,750 | 0.00% |
| SBUX240719P00100000 | 2024-04-22 12:19PM EDT | 2024-07-19 | 12.67 | 0.00 | 0.00 | 0.00 | - | 11 | 580 | 0.00% |
| SBUX240920P00100000 | 2024-04-23 11:57AM EDT | 2024-09-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,155 | 0.00% |
| SBUX241018P00100000 | 2024-04-23 11:27AM EDT | 2024-10-18 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,576 | 0.00% |
| SBUX250117P00100000 | 2024-04-24 11:05AM EDT | 2025-01-17 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,108 | 0.00% |
| SBUX250321P00100000 | 2024-04-23 12:11PM EDT | 2025-03-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX250620P00100000 | 2024-04-23 3:56PM EDT | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SBUX260116P00100000 | 2024-04-12 12:58PM EDT | 2026-01-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,719 | 0.00% |
| SBUX260618P00100000 | 2024-04-16 12:08PM EDT | 2026-06-18 | 18.77 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.