CallsforMay 24, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SBUX240524C00075000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.07 | 2.77 | 3.25 | +1.99 | +184.26% | 1,285 | 1,506 | 32.72% |
SBUX240531C00075000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.25 | 2.98 | 3.35 | +1.90 | +140.74% | 736 | 3,012 | 25.44% |
SBUX240607C00075000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 3.35 | 3.45 | 3.60 | +1.58 | +89.27% | 674 | 1,706 | 25.07% |
SBUX240614C00075000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 3.60 | 3.05 | 3.85 | +1.58 | +78.22% | 210 | 351 | 25.20% |
SBUX240621C00075000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.02 | 3.90 | 4.00 | +1.88 | +87.85% | 1,733 | 16,463 | 24.37% |
SBUX240628C00075000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 3.90 | 3.85 | 4.25 | +1.61 | +70.31% | 168 | 35 | 24.93% |
SBUX240719C00075000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.75 | 4.30 | 4.80 | +1.73 | +57.28% | 892 | 13,445 | 25.06% |
SBUX240816C00075000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 6.10 | 5.80 | 6.20 | +1.59 | +35.25% | 312 | 715 | 30.48% |
SBUX240920C00075000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 6.50 | 6.35 | 6.80 | +1.55 | +31.31% | 293 | 2,780 | 29.35% |
SBUX241018C00075000 | 2024-05-17 3:51PM EDT | 2024-10-18 | 6.95 | 7.05 | 7.25 | +1.44 | +26.13% | 95 | 1,655 | 28.88% |
SBUX250117C00075000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 8.75 | 8.70 | 8.85 | +1.64 | +23.07% | 125 | 4,328 | 29.44% |
SBUX250321C00075000 | 2024-05-17 3:57PM EDT | 2025-03-21 | 9.60 | 9.60 | 9.85 | +1.35 | +16.36% | 27 | 918 | 29.89% |
SBUX250620C00075000 | 2024-05-17 1:57PM EDT | 2025-06-20 | 10.85 | 9.50 | 12.05 | +1.65 | +17.93% | 14 | 460 | 33.30% |
SBUX260116C00075000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 13.20 | 12.60 | 14.85 | +1.59 | +13.70% | 22 | 653 | 34.23% |
SBUX260618C00075000 | 2024-05-17 3:51PM EDT | 2026-06-18 | 14.40 | 14.15 | 15.60 | +1.50 | +11.63% | 37 | 8,848 | 32.36% |
PutsforMay 24, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SBUX240524P00075000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.60 | -85.71% | 1,392 | 902 | 20.70% |
SBUX240531P00075000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.31 | -0.57 | -70.37% | 294 | 402 | 20.95% |
SBUX240607P00075000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.38 | 0.30 | 0.42 | -0.68 | -64.15% | 137 | 478 | 19.29% |
SBUX240614P00075000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.54 | 0.48 | 0.66 | -0.68 | -55.74% | 343 | 509 | 20.41% |
SBUX240621P00075000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.66 | 0.64 | 0.71 | -0.67 | -50.38% | 2,304 | 16,178 | 18.90% |
SBUX240628P00075000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.86 | 0.60 | 0.92 | -0.81 | -48.50% | 45 | 41 | 19.68% |
SBUX240719P00075000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.08 | 1.04 | 1.14 | -0.75 | -40.98% | 864 | 7,048 | 18.07% |
SBUX240816P00075000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.44 | 2.42 | 2.52 | -0.91 | -27.16% | 204 | 1,136 | 24.82% |
SBUX240920P00075000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 2.87 | 2.76 | 2.87 | -0.88 | -23.47% | 992 | 5,694 | 23.13% |
SBUX241018P00075000 | 2024-05-17 1:43PM EDT | 2024-10-18 | 3.15 | 3.00 | 3.30 | -0.90 | -22.22% | 269 | 3,398 | 23.18% |
SBUX250117P00075000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 4.33 | 4.25 | 4.60 | -0.97 | -18.30% | 803 | 9,418 | 23.73% |
SBUX250321P00075000 | 2024-05-17 11:17AM EDT | 2025-03-21 | 5.15 | 4.50 | 5.25 | -1.15 | -18.25% | 4 | 1,364 | 23.54% |
SBUX250620P00075000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 6.00 | 5.80 | 6.05 | -0.97 | -13.92% | 75 | 1,304 | 23.25% |
SBUX260116P00075000 | 2024-05-17 3:21PM EDT | 2026-01-16 | 7.57 | 7.15 | 10.00 | -0.93 | -10.94% | 28 | 1,450 | 29.05% |
SBUX260618P00075000 | 2024-05-17 2:15PM EDT | 2026-06-18 | 8.86 | 8.15 | 9.50 | -0.97 | -9.87% | 14 | 378 | 24.82% |