Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:50.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419C00050000 | 2023-12-06 10:32AM EDT | 2024-04-19 | 47.17 | 42.80 | 43.65 | 0.00 | - | 2 | 2 | 1,373.83% |
| SBUX240621C00050000 | 2024-03-22 11:46AM EDT | 2024-06-21 | 41.00 | 35.65 | 39.55 | 0.00 | - | 1 | 17 | 61.91% |
| SBUX240719C00050000 | 2024-04-08 9:48AM EDT | 2024-07-19 | 37.30 | 35.65 | 39.55 | 0.00 | - | 1 | 10 | 51.66% |
| SBUX240920C00050000 | 2024-04-15 2:43PM EDT | 2024-09-20 | 35.85 | 36.10 | 39.80 | 0.00 | - | 1 | 3 | 51.71% |
| SBUX241018C00050000 | 2024-04-04 3:13PM EDT | 2024-10-18 | 38.60 | 36.35 | 39.20 | 0.00 | - | 32 | 32 | 65.80% |
| SBUX250117C00050000 | 2024-04-15 1:05PM EDT | 2025-01-17 | 36.60 | 36.90 | 39.30 | 0.00 | - | 1 | 70 | 54.68% |
| SBUX250620C00050000 | 2024-04-04 3:17PM EDT | 2025-06-20 | 39.01 | 37.45 | 41.30 | 0.00 | - | 25 | 27 | 56.20% |
| SBUX260116C00050000 | 2024-04-19 12:31PM EDT | 2026-01-16 | 39.50 | 39.00 | 39.95 | +2.40 | +6.47% | 15 | 101 | 39.43% |
| SBUX260618C00050000 | 2024-04-17 12:46PM EDT | 2026-06-18 | 38.75 | 37.50 | 42.50 | 0.00 | - | 1 | 7 | 46.08% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419P00050000 | 2024-03-20 1:04PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 280 | 362.50% |
| SBUX240517P00050000 | 2024-04-02 12:14PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 115.63% |
| SBUX240621P00050000 | 2024-04-17 2:57PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 935 | 72.27% |
| SBUX240719P00050000 | 2024-04-12 12:32PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.05 | 0.00 | - | 13 | 117 | 47.46% |
| SBUX240920P00050000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 0.15 | 0.08 | 0.12 | +0.03 | +25.00% | 2 | 149 | 41.21% |
| SBUX241018P00050000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 0.13 | 0.05 | 0.41 | -0.09 | -40.91% | 2 | 5 | 46.88% |
| SBUX250117P00050000 | 2024-04-19 10:23AM EDT | 2025-01-17 | 0.40 | 0.28 | 0.40 | -0.02 | -4.76% | 2 | 1,448 | 38.11% |
| SBUX250620P00050000 | 2024-04-15 2:42PM EDT | 2025-06-20 | 0.75 | 0.50 | 1.03 | 0.00 | - | 1 | 288 | 37.62% |
| SBUX260116P00050000 | 2024-04-19 3:37PM EDT | 2026-01-16 | 1.28 | 1.15 | 1.31 | +0.03 | +2.68% | 3 | 353 | 32.80% |
| SBUX260618P00050000 | 2024-04-12 3:30PM EDT | 2026-06-18 | 1.84 | 1.56 | 2.15 | 0.00 | - | 7 | 5 | 34.03% |
© 2024 Yahoo. All rights reserved.