Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00070000 | 2024-04-23 3:50PM EDT | 2024-05-17 | 18.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX240524C00070000 | 2024-04-15 11:15AM EDT | 2024-05-24 | 16.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240621C00070000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240719C00070000 | 2024-04-23 12:00PM EDT | 2024-07-19 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240920C00070000 | 2024-04-23 9:43AM EDT | 2024-09-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX241018C00070000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117C00070000 | 2024-04-23 10:25AM EDT | 2025-01-17 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321C00070000 | 2024-04-19 11:22AM EDT | 2025-03-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250620C00070000 | 2024-04-11 9:55AM EDT | 2025-06-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116C00070000 | 2024-04-17 3:55PM EDT | 2026-01-16 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX260618C00070000 | 2024-04-23 12:31PM EDT | 2026-06-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00070000 | 2024-04-11 11:05AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240503P00070000 | 2024-04-23 2:54PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| SBUX240510P00070000 | 2024-04-23 1:04PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX240517P00070000 | 2024-04-23 2:11PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| SBUX240524P00070000 | 2024-04-22 3:32PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| SBUX240531P00070000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SBUX240621P00070000 | 2024-04-23 1:35PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SBUX240719P00070000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX240920P00070000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SBUX241018P00070000 | 2024-04-23 12:09PM EDT | 2024-10-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SBUX250117P00070000 | 2024-04-23 10:00AM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SBUX250321P00070000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SBUX250620P00070000 | 2024-04-18 11:32AM EDT | 2025-06-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SBUX260116P00070000 | 2024-04-18 12:20PM EDT | 2026-01-16 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX260618P00070000 | 2024-04-22 12:47PM EDT | 2026-06-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.