Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419C00080000 | 2024-04-18 12:54PM EDT | 2024-04-19 | 6.94 | 5.45 | 8.90 | +1.01 | +17.03% | 5 | 262 | 56.25% |
SBUX240426C00080000 | 2024-04-18 3:15PM EDT | 2024-04-26 | 7.60 | 6.35 | 8.55 | +1.60 | +26.67% | 20 | 46 | 76.47% |
SBUX240503C00080000 | 2024-04-18 12:37PM EDT | 2024-05-03 | 7.71 | 6.80 | 7.95 | +0.81 | +11.74% | 12 | 34 | 45.48% |
SBUX240510C00080000 | 2024-04-16 3:18PM EDT | 2024-05-10 | 7.10 | 7.95 | 8.15 | 0.00 | - | 1 | 2 | 41.41% |
SBUX240517C00080000 | 2024-04-18 3:18PM EDT | 2024-05-17 | 8.50 | 8.10 | 8.60 | +0.96 | +12.73% | 128 | 449 | 42.55% |
SBUX240524C00080000 | 2024-04-17 10:33AM EDT | 2024-05-24 | 7.18 | 7.20 | 8.90 | 0.00 | - | 1 | 1 | 41.87% |
SBUX240531C00080000 | 2024-04-18 1:31PM EDT | 2024-05-31 | 8.34 | 7.50 | 9.35 | +1.07 | +14.72% | 1 | 2 | 43.07% |
SBUX240621C00080000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 8.79 | 8.50 | 8.90 | +0.63 | +7.72% | 23 | 581 | 31.58% |
SBUX240719C00080000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 9.35 | 9.10 | 9.35 | +0.65 | +7.47% | 11 | 460 | 29.63% |
SBUX240920C00080000 | 2024-04-18 12:25PM EDT | 2024-09-20 | 10.48 | 10.65 | 11.00 | +0.63 | +6.40% | 1 | 579 | 31.43% |
SBUX241018C00080000 | 2024-04-18 12:52PM EDT | 2024-10-18 | 11.15 | 11.00 | 11.40 | +0.45 | +4.21% | 164 | 560 | 30.79% |
SBUX250117C00080000 | 2024-04-18 2:22PM EDT | 2025-01-17 | 13.00 | 12.80 | 13.00 | +1.10 | +9.24% | 2 | 557 | 31.12% |
SBUX250321C00080000 | 2024-04-17 1:52PM EDT | 2025-03-21 | 13.30 | 12.90 | 13.95 | 0.00 | - | 1 | 6 | 31.20% |
SBUX250620C00080000 | 2024-04-17 12:58PM EDT | 2025-06-20 | 14.95 | 14.15 | 15.30 | +0.55 | +3.82% | 3 | 127 | 31.61% |
SBUX260116C00080000 | 2024-04-15 9:35AM EDT | 2026-01-16 | 17.39 | 17.40 | 18.75 | +0.69 | +4.13% | 1 | 269 | 34.07% |
SBUX260618C00080000 | 2024-04-18 1:00PM EDT | 2026-06-18 | 18.90 | 18.75 | 21.30 | +0.40 | +2.16% | 3 | 14 | 36.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419P00080000 | 2024-04-18 11:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,540 | 50.00% |
SBUX240426P00080000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.11 | -0.11 | -84.62% | 42 | 418 | 34.47% |
SBUX240503P00080000 | 2024-04-18 3:46PM EDT | 2024-05-03 | 0.53 | 0.53 | 0.58 | -0.20 | -27.40% | 33 | 388 | 40.53% |
SBUX240510P00080000 | 2024-04-18 3:02PM EDT | 2024-05-10 | 0.63 | 0.62 | 1.21 | -0.20 | -24.10% | 20 | 242 | 44.85% |
SBUX240517P00080000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.82 | 0.83 | 0.88 | -0.22 | -21.15% | 940 | 10,196 | 34.47% |
SBUX240524P00080000 | 2024-04-18 9:59AM EDT | 2024-05-24 | 1.15 | 0.92 | 1.54 | -0.07 | -5.74% | 1 | 81 | 39.40% |
SBUX240531P00080000 | 2024-04-18 2:34PM EDT | 2024-05-31 | 1.06 | 1.01 | 1.55 | -0.34 | -24.29% | 3 | 103 | 36.24% |
SBUX240621P00080000 | 2024-04-18 3:23PM EDT | 2024-06-21 | 1.26 | 1.31 | 1.36 | -0.30 | -19.23% | 224 | 8,426 | 28.09% |
SBUX240719P00080000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 1.55 | 1.58 | 1.61 | -0.35 | -18.42% | 192 | 3,688 | 25.38% |
SBUX240920P00080000 | 2024-04-18 1:17PM EDT | 2024-09-20 | 2.82 | 2.80 | 2.99 | -0.43 | -13.23% | 48 | 4,452 | 27.06% |
SBUX241018P00080000 | 2024-04-18 3:23PM EDT | 2024-10-18 | 2.98 | 3.05 | 3.70 | -0.42 | -12.35% | 106 | 710 | 28.27% |
SBUX250117P00080000 | 2024-04-18 12:07PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.35 | -0.35 | -7.69% | 3 | 5,479 | 25.58% |
SBUX250321P00080000 | 2024-04-17 3:24PM EDT | 2025-03-21 | 5.25 | 4.90 | 5.35 | 0.00 | - | 210 | 372 | 26.43% |
SBUX250620P00080000 | 2024-04-18 12:44PM EDT | 2025-06-20 | 5.83 | 5.75 | 5.95 | -0.42 | -6.72% | 13 | 383 | 25.23% |
SBUX260116P00080000 | 2024-04-17 11:36AM EDT | 2026-01-16 | 7.90 | 7.15 | 7.75 | 0.00 | - | 3 | 513 | 24.98% |
SBUX260618P00080000 | 2024-04-18 10:42AM EDT | 2026-06-18 | 8.56 | 8.00 | 8.55 | -0.13 | -1.50% | 1 | 145 | 24.15% |