Callsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SBUX240510C00075000 | 2024-05-07 3:19PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.11 | -57.89% | 4,398 | 9,041 | 27.05% |
SBUX240517C00075000 | 2024-05-07 3:21PM EDT | 2024-05-17 | 0.25 | 0.23 | 0.26 | -0.20 | -44.44% | 4,323 | 8,533 | 22.56% |
SBUX240524C00075000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.39 | -0.23 | -37.10% | 1,889 | 2,235 | 20.58% |
SBUX240531C00075000 | 2024-05-07 3:21PM EDT | 2024-05-31 | 0.55 | 0.51 | 0.55 | -0.22 | -29.73% | 927 | 2,510 | 20.24% |
SBUX240607C00075000 | 2024-05-07 2:44PM EDT | 2024-06-07 | 0.72 | 0.69 | 0.85 | -0.19 | -20.88% | 429 | 1,514 | 22.12% |
SBUX240614C00075000 | 2024-05-07 3:11PM EDT | 2024-06-14 | 0.88 | 0.83 | 0.93 | -0.20 | -18.52% | 116 | 195 | 21.02% |
SBUX240621C00075000 | 2024-05-07 3:19PM EDT | 2024-06-21 | 1.04 | 1.04 | 1.06 | -0.25 | -19.38% | 7,267 | 9,018 | 20.78% |
SBUX240719C00075000 | 2024-05-07 3:19PM EDT | 2024-07-19 | 1.67 | 1.67 | 1.70 | -0.27 | -13.92% | 2,077 | 10,699 | 21.72% |
SBUX240920C00075000 | 2024-05-07 3:20PM EDT | 2024-09-20 | 3.47 | 3.40 | 3.50 | -0.27 | -7.26% | 784 | 2,822 | 26.44% |
SBUX241018C00075000 | 2024-05-07 3:21PM EDT | 2024-10-18 | 3.99 | 3.85 | 3.95 | -0.11 | -2.78% | 613 | 886 | 26.44% |
SBUX250117C00075000 | 2024-05-07 2:44PM EDT | 2025-01-17 | 5.35 | 5.40 | 5.50 | -0.43 | -7.44% | 2,364 | 1,842 | 27.66% |
SBUX250321C00075000 | 2024-05-07 1:19PM EDT | 2025-03-21 | 6.30 | 6.25 | 6.40 | -0.35 | -5.26% | 78 | 796 | 28.13% |
SBUX250620C00075000 | 2024-05-07 2:37PM EDT | 2025-06-20 | 7.35 | 7.35 | 7.50 | -0.65 | -8.13% | 119 | 363 | 28.41% |
SBUX260116C00075000 | 2024-05-07 3:20PM EDT | 2026-01-16 | 9.55 | 9.35 | 9.70 | -0.45 | -4.50% | 88 | 460 | 28.96% |
SBUX260618C00075000 | 2024-05-07 2:29PM EDT | 2026-06-18 | 10.90 | 10.65 | 11.05 | -0.44 | -3.88% | 116 | 523 | 29.18% |
Putsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SBUX240510P00075000 | 2024-05-07 3:20PM EDT | 2024-05-10 | 2.80 | 2.67 | 2.83 | +0.56 | +25.00% | 719 | 1,879 | 25.39% |
SBUX240517P00075000 | 2024-05-07 3:20PM EDT | 2024-05-17 | 3.40 | 3.35 | 3.45 | +0.45 | +15.25% | 548 | 2,783 | 33.99% |
SBUX240524P00075000 | 2024-05-07 2:35PM EDT | 2024-05-24 | 3.62 | 3.45 | 3.55 | +0.47 | +14.92% | 13 | 322 | 28.42% |
SBUX240531P00075000 | 2024-05-07 1:33PM EDT | 2024-05-31 | 3.80 | 2.74 | 3.70 | +0.55 | +16.92% | 19 | 282 | 26.39% |
SBUX240607P00075000 | 2024-05-07 2:02PM EDT | 2024-06-07 | 3.98 | 3.70 | 3.80 | +0.72 | +22.09% | 19 | 428 | 24.66% |
SBUX240614P00075000 | 2024-05-07 11:50AM EDT | 2024-06-14 | 4.05 | 3.80 | 3.90 | +0.75 | +22.73% | 2 | 7 | 23.51% |
SBUX240621P00075000 | 2024-05-07 3:17PM EDT | 2024-06-21 | 3.90 | 3.85 | 3.95 | +0.35 | +9.86% | 348 | 13,023 | 22.19% |
SBUX240719P00075000 | 2024-05-07 3:10PM EDT | 2024-07-19 | 4.26 | 4.20 | 4.30 | +0.38 | +9.79% | 146 | 2,978 | 20.42% |
SBUX240920P00075000 | 2024-05-07 2:53PM EDT | 2024-09-20 | 5.94 | 5.80 | 5.90 | +0.44 | +8.00% | 58 | 5,672 | 24.39% |
SBUX241018P00075000 | 2024-05-07 1:41PM EDT | 2024-10-18 | 6.27 | 6.05 | 6.15 | +0.52 | +9.04% | 206 | 1,094 | 23.54% |
SBUX250117P00075000 | 2024-05-07 1:49PM EDT | 2025-01-17 | 7.43 | 7.15 | 7.40 | +0.52 | +7.53% | 660 | 7,701 | 24.12% |
SBUX250321P00075000 | 2024-05-07 1:12PM EDT | 2025-03-21 | 8.00 | 7.80 | 8.15 | +0.54 | +7.24% | 23 | 1,068 | 24.40% |
SBUX250620P00075000 | 2024-05-07 1:34PM EDT | 2025-06-20 | 8.70 | 8.55 | 8.80 | +0.43 | +5.20% | 275 | 1,035 | 23.65% |
SBUX260116P00075000 | 2024-05-07 1:50PM EDT | 2026-01-16 | 10.10 | 9.90 | 10.20 | +0.60 | +6.32% | 259 | 1,202 | 22.97% |
SBUX260618P00075000 | 2024-05-06 3:14PM EDT | 2026-06-18 | 10.75 | 10.85 | 11.15 | +0.10 | +0.94% | 1 | 312 | 22.84% |