Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00105000 | 2024-05-14 10:02AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 255 | 168.55% |
| SBUX240531C00105000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 49 | 71.68% |
| SBUX240607C00105000 | 2024-05-09 10:18AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 1 | 74 | 56.06% |
| SBUX240621C00105000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 0.20 | 0.01 | 0.10 | 0.00 | - | 51 | 6,194 | 47.27% |
| SBUX240719C00105000 | 2024-05-17 11:28AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.09 | +0.05 | +100.00% | 2 | 1,873 | 34.67% |
| SBUX240920C00105000 | 2024-05-17 12:49PM EDT | 2024-09-20 | 0.19 | 0.14 | 0.38 | +0.02 | +11.76% | 12 | 2,077 | 31.62% |
| SBUX241018C00105000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.62 | +0.04 | +16.67% | 51 | 704 | 31.89% |
| SBUX250117C00105000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 0.67 | 0.64 | 0.70 | +0.16 | +31.37% | 30 | 7,254 | 26.03% |
| SBUX250321C00105000 | 2024-05-17 3:58PM EDT | 2025-03-21 | 1.05 | 0.96 | 1.12 | +0.32 | +43.84% | 14 | 180 | 26.25% |
| SBUX250620C00105000 | 2024-05-17 3:37PM EDT | 2025-06-20 | 1.56 | 1.35 | 1.81 | +0.23 | +17.29% | 12 | 1,195 | 26.65% |
| SBUX260116C00105000 | 2024-05-17 3:36PM EDT | 2026-01-16 | 3.15 | 3.05 | 3.40 | +0.51 | +19.32% | 33 | 1,133 | 27.03% |
| SBUX260618C00105000 | 2024-05-17 3:25PM EDT | 2026-06-18 | 4.40 | 3.50 | 4.85 | +0.70 | +18.92% | 8 | 145 | 28.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 31.70 | 25.50 | 29.20 | 0.00 | - | 1 | 0 | 118.56% |
| SBUX240621P00105000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 27.30 | 25.95 | 29.20 | -4.15 | -13.20% | 3,300 | 848 | 61.47% |
| SBUX240719P00105000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 27.65 | 25.55 | 29.20 | -2.15 | -7.21% | 396 | 86 | 69.92% |
| SBUX240920P00105000 | 2024-05-17 3:08PM EDT | 2024-09-20 | 26.01 | 25.50 | 29.20 | -2.64 | -9.21% | 144 | 48 | 49.45% |
| SBUX241018P00105000 | 2024-05-17 3:08PM EDT | 2024-10-18 | 26.85 | 25.50 | 29.05 | +12.15 | +82.65% | 30 | 22 | 43.62% |
| SBUX250117P00105000 | 2024-05-17 3:08PM EDT | 2025-01-17 | 29.59 | 25.45 | 28.50 | -0.31 | -1.04% | 1,910 | 617 | 31.10% |
| SBUX250321P00105000 | 2024-05-16 2:16PM EDT | 2025-03-21 | 30.18 | 27.60 | 31.60 | +1.02 | +3.50% | 1 | 1 | 42.52% |
| SBUX250620P00105000 | 2024-05-09 11:33AM EDT | 2025-06-20 | 30.57 | 24.50 | 29.50 | 0.00 | - | 2 | 6 | 29.15% |
| SBUX260116P00105000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 32.00 | 26.80 | 28.15 | 0.00 | - | 1 | 49 | 18.18% |
| SBUX260618P00105000 | 2024-05-01 11:55AM EDT | 2026-06-18 | 31.74 | 25.60 | 28.30 | 0.00 | - | 5 | 9 | 16.90% |
© 2024 Yahoo. All rights reserved.