Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00080000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 567 | 2,591 | 25.00% |
| SBUX240517C00080000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 340 | 2,562 | 12.50% |
| SBUX240524C00080000 | 2024-05-07 12:55PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 90 | 954 | 12.50% |
| SBUX240531C00080000 | 2024-05-07 3:20PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 299 | 1,456 | 12.50% |
| SBUX240607C00080000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 238 | 1,826 | 6.25% |
| SBUX240614C00080000 | 2024-05-07 3:14PM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 6.25% |
| SBUX240621C00080000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,713 | 10,560 | 6.25% |
| SBUX240719C00080000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,223 | 13,667 | 6.25% |
| SBUX240920C00080000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1,290 | 9,021 | 3.13% |
| SBUX241018C00080000 | 2024-05-07 3:53PM EDT | 2024-10-18 | 2.20 | 0.00 | 0.00 | 0.00 | - | 301 | 1,764 | 3.13% |
| SBUX250117C00080000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 3.59 | 0.00 | 0.00 | 0.00 | - | 441 | 2,104 | 3.13% |
| SBUX250321C00080000 | 2024-05-07 2:40PM EDT | 2025-03-21 | 4.31 | 0.00 | 0.00 | 0.00 | - | 119 | 709 | 3.13% |
| SBUX250620C00080000 | 2024-05-07 1:45PM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 359 | 1.56% |
| SBUX260116C00080000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 7.49 | 0.00 | 0.00 | 0.00 | - | 9 | 415 | 1.56% |
| SBUX260618C00080000 | 2024-05-07 3:58PM EDT | 2026-06-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 115 | 377 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00080000 | 2024-05-07 2:21PM EDT | 2024-05-10 | 8.08 | 0.00 | 0.00 | 0.00 | - | 20 | 183 | 0.00% |
| SBUX240517P00080000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 177 | 10,276 | 0.00% |
| SBUX240524P00080000 | 2024-05-07 2:01PM EDT | 2024-05-24 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 0.00% |
| SBUX240531P00080000 | 2024-05-07 3:39PM EDT | 2024-05-31 | 8.26 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 0.00% |
| SBUX240607P00080000 | 2024-05-06 3:18PM EDT | 2024-06-07 | 7.81 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| SBUX240614P00080000 | 2024-05-07 10:34AM EDT | 2024-06-14 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SBUX240621P00080000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 99 | 9,397 | 0.00% |
| SBUX240719P00080000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 104 | 5,447 | 0.00% |
| SBUX240920P00080000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 9.51 | 0.00 | 0.00 | 0.00 | - | 12 | 4,600 | 0.00% |
| SBUX241018P00080000 | 2024-05-07 3:03PM EDT | 2024-10-18 | 9.54 | 0.00 | 0.00 | 0.00 | - | 22 | 881 | 0.00% |
| SBUX250117P00080000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 10.23 | 0.00 | 0.00 | 0.00 | - | 34 | 5,817 | 0.00% |
| SBUX250321P00080000 | 2024-05-07 11:10AM EDT | 2025-03-21 | 11.02 | 0.00 | 0.00 | 0.00 | - | 71 | 718 | 0.00% |
| SBUX250620P00080000 | 2024-05-06 2:59PM EDT | 2025-06-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 582 | 0.00% |
| SBUX260116P00080000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 52 | 605 | 0.00% |
| SBUX260618P00080000 | 2024-05-07 1:49PM EDT | 2026-06-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
© 2024 Yahoo. All rights reserved.