Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:85.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00085000 | 2024-05-23 12:25PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 655 | 630 | 50.39% |
| SBUX240531C00085000 | 2024-05-23 1:15PM EDT | 2024-05-31 | 0.14 | 0.10 | 0.14 | -0.06 | -30.00% | 3,206 | 1,286 | 34.08% |
| SBUX240607C00085000 | 2024-05-23 12:44PM EDT | 2024-06-07 | 0.25 | 0.17 | 0.21 | -0.05 | -16.67% | 272 | 870 | 28.22% |
| SBUX240614C00085000 | 2024-05-23 1:24PM EDT | 2024-06-14 | 0.34 | 0.31 | 0.35 | -0.24 | -41.38% | 46 | 346 | 27.20% |
| SBUX240621C00085000 | 2024-05-23 1:29PM EDT | 2024-06-21 | 0.44 | 0.42 | 0.44 | -0.32 | -42.11% | 3,910 | 20,924 | 25.59% |
| SBUX240628C00085000 | 2024-05-23 12:54PM EDT | 2024-06-28 | 0.60 | 0.44 | 0.59 | -0.31 | -34.07% | 29 | 175 | 25.44% |
| SBUX240719C00085000 | 2024-05-23 1:30PM EDT | 2024-07-19 | 0.85 | 0.87 | 0.89 | -0.52 | -37.41% | 1,332 | 8,049 | 23.76% |
| SBUX240816C00085000 | 2024-05-23 1:17PM EDT | 2024-08-16 | 2.23 | 2.08 | 2.16 | -0.56 | -20.07% | 191 | 3,021 | 29.57% |
| SBUX240920C00085000 | 2024-05-23 1:22PM EDT | 2024-09-20 | 2.67 | 2.55 | 2.59 | -0.58 | -17.85% | 219 | 2,633 | 27.54% |
| SBUX241018C00085000 | 2024-05-23 1:27PM EDT | 2024-10-18 | 2.99 | 2.94 | 2.97 | -0.81 | -21.32% | 27 | 1,843 | 26.87% |
| SBUX250117C00085000 | 2024-05-23 1:13PM EDT | 2025-01-17 | 4.75 | 4.55 | 4.65 | -0.85 | -15.18% | 50 | 4,815 | 28.07% |
| SBUX250321C00085000 | 2024-05-23 9:46AM EDT | 2025-03-21 | 6.40 | 5.45 | 5.70 | -0.29 | -4.33% | 6 | 691 | 28.73% |
| SBUX250620C00085000 | 2024-05-23 1:00PM EDT | 2025-06-20 | 6.85 | 6.35 | 8.00 | -1.00 | -12.74% | 5 | 588 | 32.30% |
| SBUX260116C00085000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 9.50 | 9.05 | 10.15 | -0.75 | -7.32% | 7 | 327 | 31.42% |
| SBUX260618C00085000 | 2024-05-23 1:02PM EDT | 2026-06-18 | 11.00 | 10.40 | 11.25 | -0.80 | -6.78% | 1 | 526 | 30.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00085000 | 2024-05-23 1:03PM EDT | 2024-05-24 | 6.09 | 6.10 | 6.45 | +1.32 | +27.67% | 1 | 136 | 60.55% |
| SBUX240531P00085000 | 2024-05-23 1:03PM EDT | 2024-05-31 | 6.16 | 6.20 | 6.50 | +1.81 | +41.61% | 3 | 54 | 32.23% |
| SBUX240607P00085000 | 2024-05-23 9:54AM EDT | 2024-06-07 | 5.25 | 6.25 | 7.10 | +0.45 | +9.37% | 5 | 52 | 41.41% |
| SBUX240614P00085000 | 2024-05-22 1:28PM EDT | 2024-06-14 | 4.63 | 6.30 | 6.45 | 0.00 | - | 2 | 23 | 17.87% |
| SBUX240621P00085000 | 2024-05-23 1:30PM EDT | 2024-06-21 | 6.40 | 6.35 | 6.50 | +1.20 | +23.08% | 120 | 13,866 | 17.68% |
| SBUX240628P00085000 | 2024-05-23 11:18AM EDT | 2024-06-28 | 6.49 | 6.40 | 6.55 | +1.59 | +32.45% | 1 | 7 | 17.38% |
| SBUX240719P00085000 | 2024-05-23 12:58PM EDT | 2024-07-19 | 6.50 | 6.55 | 6.70 | +1.05 | +19.27% | 240 | 3,048 | 16.53% |
| SBUX240816P00085000 | 2024-05-23 12:20PM EDT | 2024-08-16 | 7.30 | 7.65 | 7.80 | +0.96 | +15.14% | 27 | 254 | 23.88% |
| SBUX240920P00085000 | 2024-05-23 10:47AM EDT | 2024-09-20 | 7.58 | 7.90 | 8.20 | +0.83 | +12.30% | 1 | 4,826 | 22.74% |
| SBUX241018P00085000 | 2024-05-22 1:47PM EDT | 2024-10-18 | 7.85 | 8.00 | 8.25 | +0.99 | +14.43% | 1 | 1,489 | 20.78% |
| SBUX250117P00085000 | 2024-05-23 11:38AM EDT | 2025-01-17 | 9.00 | 9.25 | 9.45 | +0.76 | +9.22% | 31 | 5,069 | 21.57% |
| SBUX250321P00085000 | 2024-05-23 12:58PM EDT | 2025-03-21 | 9.85 | 9.90 | 10.95 | -0.31 | -3.05% | 325 | 312 | 24.68% |
| SBUX250620P00085000 | 2024-05-22 12:46PM EDT | 2025-06-20 | 10.03 | 10.55 | 11.05 | 0.00 | - | 4 | 757 | 21.97% |
| SBUX260116P00085000 | 2024-05-21 11:23AM EDT | 2026-01-16 | 12.45 | 12.00 | 12.35 | 0.00 | - | 1 | 1,135 | 21.03% |
| SBUX260618P00085000 | 2024-05-22 1:10PM EDT | 2026-06-18 | 11.15 | 12.95 | 14.10 | 0.00 | - | 2 | 350 | 22.69% |
© 2024 Yahoo. All rights reserved.