Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00055000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 20.50 | 21.25 | 24.90 | 0.00 | - | 2 | 2 | 449.02% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 19.75 | 21.05 | 24.75 | 0.00 | - | 1 | 0 | 153.76% |
| SBUX240621C00055000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 20.70 | 21.15 | 25.65 | 0.00 | - | 265 | 0 | 61.33% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 2024-07-19 | 20.45 | 21.55 | 25.75 | 0.00 | - | 1 | 2 | 55.66% |
| SBUX240920C00055000 | 2024-05-22 11:10AM EDT | 2024-09-20 | 25.60 | 22.05 | 25.60 | 0.00 | - | 13 | 23 | 65.45% |
| SBUX241018C00055000 | 2024-05-22 2:18PM EDT | 2024-10-18 | 26.61 | 22.15 | 25.35 | 0.00 | - | 1 | 66 | 56.59% |
| SBUX250117C00055000 | 2024-05-22 10:10AM EDT | 2025-01-17 | 25.00 | 24.50 | 27.25 | 0.00 | - | 1 | 79 | 57.78% |
| SBUX250321C00055000 | 2024-05-22 2:24PM EDT | 2025-03-21 | 27.59 | 23.00 | 26.50 | 0.00 | - | 2 | 5 | 47.02% |
| SBUX250620C00055000 | 2024-05-23 2:12PM EDT | 2025-06-20 | 25.50 | 23.50 | 28.00 | -2.35 | -8.44% | 473 | 476 | 48.78% |
| SBUX260116C00055000 | 2024-05-20 10:42AM EDT | 2026-01-16 | 26.85 | 26.55 | 27.55 | 0.00 | - | 1 | 17 | 37.62% |
| SBUX260618C00055000 | 2024-05-22 3:37PM EDT | 2026-06-18 | 29.55 | 26.80 | 29.95 | -0.55 | -1.83% | 23 | 111 | 41.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00055000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 350 | 392 | 168.75% |
| SBUX240531P00055000 | 2024-05-15 11:23AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,239 | 84.38% |
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.67 | 0.00 | - | 10 | 18 | 105.47% |
| SBUX240621P00055000 | 2024-05-23 10:10AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 1 | 673 | 53.13% |
| SBUX240719P00055000 | 2024-05-23 3:34PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.21 | +0.05 | +100.00% | 2 | 114 | 50.49% |
| SBUX240816P00055000 | 2024-05-20 3:01PM EDT | 2024-08-16 | 0.10 | 0.06 | 1.39 | 0.00 | - | 2 | 16 | 54.44% |
| SBUX240920P00055000 | 2024-05-23 1:36PM EDT | 2024-09-20 | 0.19 | 0.16 | 0.27 | +0.02 | +11.76% | 201 | 1,452 | 36.72% |
| SBUX241018P00055000 | 2024-05-22 10:48AM EDT | 2024-10-18 | 0.17 | 0.10 | 0.48 | -0.03 | -15.00% | 1 | 641 | 37.40% |
| SBUX250117P00055000 | 2024-05-23 12:21PM EDT | 2025-01-17 | 0.51 | 0.55 | 0.62 | +0.01 | +2.00% | 7 | 1,697 | 31.32% |
| SBUX250321P00055000 | 2024-05-22 1:53PM EDT | 2025-03-21 | 0.79 | 0.83 | 1.65 | 0.00 | - | 11 | 345 | 36.89% |
| SBUX250620P00055000 | 2024-05-23 3:23PM EDT | 2025-06-20 | 1.36 | 1.08 | 1.35 | +0.21 | +18.26% | 6 | 347 | 30.34% |
| SBUX260116P00055000 | 2024-05-23 12:05PM EDT | 2026-01-16 | 1.98 | 1.21 | 2.52 | +0.06 | +3.13% | 5 | 211 | 30.36% |
| SBUX260618P00055000 | 2024-05-22 1:09PM EDT | 2026-06-18 | 2.54 | 0.78 | 2.98 | 0.00 | - | 2 | 72 | 28.94% |
© 2024 Yahoo. All rights reserved.