Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00120000 | 2024-04-23 9:43AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 12 | 0 | 25.00% |
| SBUX240621C00120000 | 2024-04-23 10:21AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 2,340 | 34.38% |
| SBUX240719C00120000 | 2024-04-23 9:51AM EDT | 2024-07-19 | 0.12 | 0.03 | 0.24 | +0.05 | +71.43% | 2 | 1,446 | 35.11% |
| SBUX240920C00120000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 0.25 | 0.10 | 0.58 | -0.04 | -13.79% | 2 | 296 | 31.89% |
| SBUX241018C00120000 | 2024-04-22 12:07PM EDT | 2024-10-18 | 0.35 | 0.27 | 0.82 | +0.03 | +9.38% | 10 | 74 | 31.74% |
| SBUX250117C00120000 | 2024-04-23 2:53PM EDT | 2025-01-17 | 0.72 | 0.68 | 0.76 | -0.11 | -13.25% | 10 | 3,946 | 25.34% |
| SBUX250321C00120000 | 2024-04-22 2:17PM EDT | 2025-03-21 | 1.25 | 0.87 | 1.23 | 0.00 | - | 5 | 12 | 25.81% |
| SBUX250620C00120000 | 2024-04-22 1:24PM EDT | 2025-06-20 | 1.89 | 1.67 | 2.55 | 0.00 | - | 1 | 505 | 28.58% |
| SBUX260116C00120000 | 2024-04-19 12:39PM EDT | 2026-01-16 | 3.55 | 3.25 | 3.70 | 0.00 | - | 1 | 303 | 26.74% |
| SBUX260618C00120000 | 2024-04-18 11:13AM EDT | 2026-06-18 | 4.90 | 4.55 | 5.05 | 0.00 | - | 1 | 7 | 27.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00120000 | 2024-03-12 12:47PM EDT | 2024-05-17 | 27.79 | 32.20 | 35.80 | 0.00 | - | - | 0 | 108.50% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 2024-06-21 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00120000 | 2023-12-21 3:32PM EDT | 2024-07-19 | 24.77 | 24.00 | 28.55 | 0.00 | - | 10 | 5 | 0.00% |
| SBUX240920P00120000 | 2023-12-28 2:09PM EDT | 2024-09-20 | 24.71 | 26.35 | 28.80 | 0.00 | - | 3 | 5 | 0.00% |
| SBUX250117P00120000 | 2024-04-09 10:47AM EDT | 2025-01-17 | 33.00 | 30.25 | 34.15 | 0.00 | - | 2 | 2 | 33.23% |
| SBUX250620P00120000 | 2024-03-11 12:06PM EDT | 2025-06-20 | 27.98 | 31.55 | 36.40 | 0.00 | - | 1 | 7 | 34.66% |
| SBUX260116P00120000 | 2024-04-04 2:31PM EDT | 2026-01-16 | 32.20 | 31.90 | 33.95 | 0.00 | - | 20 | 57 | 21.01% |
| SBUX260618P00120000 | 2024-04-22 10:30AM EDT | 2026-06-18 | 32.80 | 32.35 | 33.30 | 0.00 | - | 2 | 36 | 16.64% |
© 2024 Yahoo. All rights reserved.