Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240426C00105000 | 2024-04-24 2:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 1 | 309 | 147.07% |
SBUX240503C00105000 | 2024-04-22 1:33PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.09 | 0.00 | - | 17 | 215 | 50.98% |
SBUX240510C00105000 | 2024-04-23 1:04PM EDT | 2024-05-10 | 0.06 | 0.07 | 0.57 | 0.00 | - | 2 | 3 | 52.05% |
SBUX240517C00105000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 32 | 2,406 | 37.50% |
SBUX240524C00105000 | 2024-04-24 1:36PM EDT | 2024-05-24 | 0.12 | 0.10 | 1.38 | -0.04 | -25.00% | 2 | 55 | 58.15% |
SBUX240621C00105000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.30 | +0.04 | +17.39% | 20 | 6,344 | 27.54% |
SBUX240719C00105000 | 2024-04-24 2:26PM EDT | 2024-07-19 | 0.37 | 0.42 | 0.46 | +0.02 | +5.71% | 440 | 1,446 | 25.10% |
SBUX240920C00105000 | 2024-04-24 3:33PM EDT | 2024-09-20 | 1.14 | 1.19 | 1.53 | +0.04 | +3.64% | 57 | 1,908 | 27.41% |
SBUX241018C00105000 | 2024-04-23 12:33PM EDT | 2024-10-18 | 1.43 | 1.49 | 3.45 | +0.10 | +7.52% | 5 | 665 | 35.11% |
SBUX250117C00105000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 2.77 | 2.72 | 2.84 | +0.26 | +10.36% | 12 | 7,506 | 26.15% |
SBUX250321C00105000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 3.50 | 2.92 | 3.70 | 0.00 | - | 2 | 101 | 26.56% |
SBUX250620C00105000 | 2024-04-24 3:47PM EDT | 2025-06-20 | 4.62 | 4.65 | 4.85 | +0.12 | +2.67% | 2 | 1,004 | 26.92% |
SBUX260116C00105000 | 2024-04-23 12:19PM EDT | 2026-01-16 | 6.85 | 7.05 | 7.70 | 0.00 | - | 1 | 1,097 | 28.49% |
SBUX260618C00105000 | 2024-04-19 3:05PM EDT | 2026-06-18 | 8.51 | 8.75 | 9.20 | 0.00 | - | 6 | 11 | 28.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240517P00105000 | 2024-04-19 11:23AM EDT | 2024-05-17 | 17.90 | 15.30 | 18.40 | 0.00 | - | 29 | 46 | 51.22% |
SBUX240524P00105000 | 2024-04-09 12:44PM EDT | 2024-05-24 | 18.50 | 14.75 | 18.45 | 0.00 | - | - | 1 | 69.24% |
SBUX240621P00105000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 16.72 | 16.30 | 18.50 | 0.00 | - | 1 | 1,994 | 50.66% |
SBUX240719P00105000 | 2024-04-11 2:24PM EDT | 2024-07-19 | 18.95 | 15.40 | 18.35 | 0.00 | - | 1 | 239 | 40.58% |
SBUX240920P00105000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 18.40 | 15.05 | 17.10 | 0.00 | - | 1 | 55 | 22.63% |
SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 2024-10-18 | 14.70 | 15.40 | 17.75 | 0.00 | - | 7 | 22 | 25.01% |
SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 20.47 | 16.35 | 17.85 | 0.00 | - | 3 | 995 | 20.84% |
SBUX250620P00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 20.80 | 18.10 | 18.75 | 0.00 | - | 1 | 5 | 19.79% |
SBUX260116P00105000 | 2024-04-12 10:09AM EDT | 2026-01-16 | 22.00 | 18.90 | 20.70 | 0.00 | - | 1 | 79 | 21.10% |
SBUX260618P00105000 | 2024-04-11 10:06AM EDT | 2026-06-18 | 22.30 | 19.85 | 20.60 | 0.00 | - | - | 4 | 18.73% |