Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00090000 | 2024-05-23 2:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| SBUX240531C00090000 | 2024-05-23 2:45PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 25.00% |
| SBUX240607C00090000 | 2024-05-23 3:50PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SBUX240614C00090000 | 2024-05-23 3:34PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SBUX240621C00090000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 12.50% |
| SBUX240628C00090000 | 2024-05-23 2:57PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| SBUX240719C00090000 | 2024-05-23 3:53PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 6.25% |
| SBUX240816C00090000 | 2024-05-23 3:56PM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 6.25% |
| SBUX240920C00090000 | 2024-05-23 2:47PM EDT | 2024-09-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 6.25% |
| SBUX241018C00090000 | 2024-05-23 3:57PM EDT | 2024-10-18 | 1.61 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| SBUX250117C00090000 | 2024-05-23 3:59PM EDT | 2025-01-17 | 2.91 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| SBUX250321C00090000 | 2024-05-23 2:00PM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| SBUX250620C00090000 | 2024-05-23 1:46PM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SBUX260116C00090000 | 2024-05-23 3:59PM EDT | 2026-01-16 | 7.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| SBUX260618C00090000 | 2024-05-23 9:48AM EDT | 2026-06-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00090000 | 2024-05-16 3:44PM EDT | 2024-05-24 | 14.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240531P00090000 | 2024-05-20 2:52PM EDT | 2024-05-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SBUX240607P00090000 | 2024-05-17 11:26AM EDT | 2024-06-07 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240614P00090000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 11.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240621P00090000 | 2024-05-23 1:46PM EDT | 2024-06-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SBUX240628P00090000 | 2024-05-21 9:33AM EDT | 2024-06-28 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00090000 | 2024-05-23 2:20PM EDT | 2024-07-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SBUX240816P00090000 | 2024-05-23 3:17PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SBUX240920P00090000 | 2024-05-22 1:54PM EDT | 2024-09-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX241018P00090000 | 2024-05-23 10:59AM EDT | 2024-10-18 | 11.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX250117P00090000 | 2024-05-23 11:38AM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321P00090000 | 2024-05-22 3:50PM EDT | 2025-03-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX250620P00090000 | 2024-05-23 10:17AM EDT | 2025-06-20 | 12.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX260116P00090000 | 2024-05-20 11:40AM EDT | 2026-01-16 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618P00090000 | 2024-05-23 12:17PM EDT | 2026-06-18 | 15.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.