Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00100000 | 2024-05-10 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,849 | 68.75% |
| SBUX240524C00100000 | 2024-05-10 12:51PM EDT | 2024-05-24 | 0.01 | 0.01 | 1.28 | -0.02 | -66.67% | 10 | 184 | 100.49% |
| SBUX240531C00100000 | 2024-05-07 1:48PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.07 | 0.00 | - | 837 | 1,260 | 53.91% |
| SBUX240607C00100000 | 2024-05-07 3:41PM EDT | 2024-06-07 | 0.48 | 0.01 | 1.32 | 0.00 | - | 4 | 33 | 71.58% |
| SBUX240614C00100000 | 2024-05-07 3:43PM EDT | 2024-06-14 | 0.08 | 0.00 | 2.16 | 0.00 | - | - | 2 | 72.90% |
| SBUX240621C00100000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 164 | 14,568 | 38.87% |
| SBUX240719C00100000 | 2024-05-10 1:57PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.12 | 0.00 | - | 34 | 3,511 | 32.03% |
| SBUX240920C00100000 | 2024-05-10 1:01PM EDT | 2024-09-20 | 0.41 | 0.31 | 0.34 | +0.11 | +36.67% | 29 | 2,073 | 28.17% |
| SBUX241018C00100000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 0.38 | 0.35 | 0.39 | +0.02 | +5.56% | 119 | 2,720 | 26.37% |
| SBUX250117C00100000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 0.88 | 0.84 | 0.89 | +0.08 | +10.00% | 1,905 | 6,504 | 25.73% |
| SBUX250321C00100000 | 2024-05-10 11:50AM EDT | 2025-03-21 | 1.34 | 1.25 | 1.35 | +0.07 | +5.51% | 9 | 601 | 25.97% |
| SBUX250620C00100000 | 2024-05-10 1:40PM EDT | 2025-06-20 | 1.95 | 1.82 | 2.10 | +0.13 | +7.14% | 20 | 1,283 | 26.45% |
| SBUX260116C00100000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 3.50 | 3.30 | 3.60 | +0.20 | +6.06% | 12 | 5,034 | 26.42% |
| SBUX260618C00100000 | 2024-05-10 3:21PM EDT | 2026-06-18 | 4.60 | 4.50 | 4.65 | +0.15 | +3.37% | 28 | 517 | 26.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00100000 | 2024-05-09 11:33AM EDT | 2024-05-17 | 24.45 | 22.60 | 26.05 | -1.67 | -6.39% | 3 | 234 | 129.49% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 2024-06-07 | 26.70 | 22.65 | 25.60 | 0.00 | - | 1 | 1 | 57.08% |
| SBUX240621P00100000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 25.00 | 22.80 | 25.55 | 0.00 | - | 6 | 2,738 | 75.95% |
| SBUX240719P00100000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 27.12 | 24.10 | 26.35 | 0.00 | - | 2 | 277 | 54.93% |
| SBUX240920P00100000 | 2024-05-07 11:38AM EDT | 2024-09-20 | 28.04 | 23.20 | 26.60 | 0.00 | - | 9 | 1,160 | 50.78% |
| SBUX241018P00100000 | 2024-05-08 1:42PM EDT | 2024-10-18 | 24.47 | 23.15 | 24.75 | -1.45 | -5.59% | 3 | 1,626 | 31.96% |
| SBUX250117P00100000 | 2024-05-10 1:29PM EDT | 2025-01-17 | 24.33 | 23.45 | 25.75 | -0.65 | -2.60% | 2 | 2,764 | 32.24% |
| SBUX250321P00100000 | 2024-05-01 12:25PM EDT | 2025-03-21 | 24.45 | 22.45 | 26.40 | -2.26 | -8.46% | 2 | 4 | 32.08% |
| SBUX250620P00100000 | 2024-05-09 2:34PM EDT | 2025-06-20 | 25.08 | 22.20 | 24.95 | 0.00 | - | 2 | 25 | 21.35% |
| SBUX260116P00100000 | 2024-05-08 2:24PM EDT | 2026-01-16 | 27.00 | 24.35 | 25.25 | 0.00 | - | 2 | 1,720 | 18.68% |
| SBUX260618P00100000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 27.90 | 24.60 | 26.15 | 0.00 | - | 2 | 18 | 19.79% |
© 2024 Yahoo. All rights reserved.