Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:115.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00115000 | 2024-05-09 10:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 180 | 175.00% |
| SBUX240531C00115000 | 2024-05-13 3:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 87.50% |
| SBUX240621C00115000 | 2024-05-22 1:45PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.12 | 0.00 | - | 179 | 2,736 | 58.59% |
| SBUX240719C00115000 | 2024-05-23 12:19PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 21 | 447 | 44.73% |
| SBUX240920C00115000 | 2024-05-23 12:42PM EDT | 2024-09-20 | 0.14 | 0.07 | 0.16 | -0.02 | -12.50% | 40 | 4,247 | 33.30% |
| SBUX241018C00115000 | 2024-05-23 9:47AM EDT | 2024-10-18 | 0.20 | 0.12 | 0.21 | +0.06 | +42.86% | 1 | 252 | 31.35% |
| SBUX250117C00115000 | 2024-05-23 11:15AM EDT | 2025-01-17 | 0.45 | 0.38 | 0.42 | -0.05 | -10.00% | 5 | 2,066 | 28.05% |
| SBUX250321C00115000 | 2024-05-22 12:28PM EDT | 2025-03-21 | 0.73 | 0.57 | 0.68 | 0.00 | - | 2 | 43 | 27.64% |
| SBUX250620C00115000 | 2024-05-23 10:19AM EDT | 2025-06-20 | 1.02 | 0.92 | 1.18 | -0.15 | -12.82% | 6 | 374 | 27.70% |
| SBUX260116C00115000 | 2024-05-22 3:19PM EDT | 2026-01-16 | 2.61 | 2.02 | 2.47 | 0.00 | - | 9 | 352 | 27.77% |
| SBUX260618C00115000 | 2024-05-22 1:34PM EDT | 2026-06-18 | 3.52 | 2.72 | 3.35 | 0.00 | - | 25 | 131 | 27.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00115000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 37.33 | 34.20 | 37.45 | 0.00 | - | 1 | 0 | 97.36% |
| SBUX240719P00115000 | 2024-05-21 10:55AM EDT | 2024-07-19 | 37.04 | 34.35 | 37.65 | 0.00 | - | 1 | 254 | 73.27% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 2024-09-20 | 28.40 | 37.80 | 42.00 | 0.00 | - | 3 | 0 | 69.98% |
| SBUX250117P00115000 | 2024-05-22 3:20PM EDT | 2025-01-17 | 34.75 | 34.70 | 36.95 | 0.00 | - | 1,230 | 178 | 29.69% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 2025-06-20 | 28.30 | 37.00 | 41.95 | 0.00 | - | 37 | 47 | 46.54% |
| SBUX260116P00115000 | 2024-05-17 9:35AM EDT | 2026-01-16 | 39.89 | 33.55 | 38.40 | 0.00 | - | 1 | 4 | 26.03% |
| SBUX260618P00115000 | 2024-05-21 1:41PM EDT | 2026-06-18 | 37.35 | 33.55 | 38.25 | 0.00 | - | 105 | 35 | 22.73% |
© 2024 Yahoo. All rights reserved.