Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00110000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,373 | 93 | 64.84% |
| SBUX240510C00110000 | 2024-04-19 11:01AM EDT | 2024-05-10 | 0.09 | 0.02 | 0.07 | 0.00 | - | 1 | 11 | 50.78% |
| SBUX240517C00110000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.08 | +0.03 | +60.00% | 16 | 491 | 44.92% |
| SBUX240524C00110000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.47 | 0.00 | - | 26 | 32 | 54.30% |
| SBUX240531C00110000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 0.15 | 0.00 | 1.36 | 0.00 | - | 2 | 2 | 53.17% |
| SBUX240621C00110000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 0.16 | 0.11 | 0.20 | +0.01 | +6.67% | 33 | 2,564 | 32.13% |
| SBUX240719C00110000 | 2024-04-26 3:12PM EDT | 2024-07-19 | 0.20 | 0.11 | 0.20 | +0.01 | +5.26% | 22 | 620 | 26.22% |
| SBUX240920C00110000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 0.71 | 0.63 | 0.69 | +0.05 | +7.58% | 2 | 1,004 | 26.05% |
| SBUX241018C00110000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 0.86 | 0.83 | 0.88 | +0.06 | +7.50% | 10 | 288 | 25.48% |
| SBUX250117C00110000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 1.74 | 1.66 | 2.01 | +0.03 | +1.75% | 13 | 12,420 | 26.81% |
| SBUX250321C00110000 | 2024-04-15 1:27PM EDT | 2025-03-21 | 2.01 | 2.35 | 2.49 | 0.00 | - | 3 | 2 | 26.09% |
| SBUX250620C00110000 | 2024-04-26 12:34PM EDT | 2025-06-20 | 3.75 | 3.30 | 3.60 | +0.50 | +15.38% | 1 | 209 | 26.83% |
| SBUX260116C00110000 | 2024-04-24 1:42PM EDT | 2026-01-16 | 5.60 | 5.45 | 5.90 | 0.00 | - | 8 | 1,448 | 27.59% |
| SBUX260618C00110000 | 2024-04-26 12:13PM EDT | 2026-06-18 | 7.50 | 7.00 | 7.50 | +0.15 | +2.04% | 1 | 60 | 28.08% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 23.80 | 20.00 | 23.30 | 0.00 | - | 50 | 0 | 87.30% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 2024-06-21 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 53.20% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 2024-07-19 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240920P00110000 | 2024-04-22 10:36AM EDT | 2024-09-20 | 22.68 | 20.35 | 23.75 | 0.00 | - | 5 | 75 | 36.04% |
| SBUX241018P00110000 | 2024-04-05 9:46AM EDT | 2024-10-18 | 22.67 | 20.35 | 23.95 | 0.00 | - | 1 | 1 | 34.19% |
| SBUX250117P00110000 | 2024-04-26 2:46PM EDT | 2025-01-17 | 22.20 | 21.30 | 23.95 | -1.15 | -4.93% | 10 | 809 | 27.74% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 2025-03-21 | 24.93 | 21.10 | 23.95 | 0.00 | - | 3 | 3 | 24.95% |
| SBUX250620P00110000 | 2024-02-15 12:31PM EDT | 2025-06-20 | 18.65 | 20.60 | 21.60 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX260116P00110000 | 2024-03-25 3:37PM EDT | 2026-01-16 | 21.64 | 22.85 | 23.65 | 0.00 | - | 1 | 14 | 17.13% |
| SBUX260618P00110000 | 2024-04-19 12:39PM EDT | 2026-06-18 | 26.00 | 22.00 | 24.75 | 0.00 | - | 1 | 1 | 18.26% |
© 2024 Yahoo. All rights reserved.