Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510C00090000 | 2024-05-09 12:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,005 | 118.75% |
SBUX240517C00090000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 78 | 20,153 | 51.17% |
SBUX240524C00090000 | 2024-05-10 12:16PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 21 | 495 | 42.58% |
SBUX240531C00090000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.09 | +0.03 | +50.00% | 61 | 234 | 36.62% |
SBUX240607C00090000 | 2024-05-10 1:00PM EDT | 2024-06-07 | 0.13 | 0.06 | 0.20 | +0.04 | +44.44% | 10 | 316 | 37.11% |
SBUX240614C00090000 | 2024-05-08 10:58AM EDT | 2024-06-14 | 0.14 | 0.05 | 0.14 | 0.00 | - | - | 7 | 31.06% |
SBUX240621C00090000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.14 | 0.00 | - | 933 | 31,333 | 28.37% |
SBUX240719C00090000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.22 | 0.00 | - | 262 | 6,605 | 24.22% |
SBUX240816C00090000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 0.66 | 0.65 | 0.70 | +0.01 | +1.54% | 310 | 22 | 27.44% |
SBUX240920C00090000 | 2024-05-10 3:25PM EDT | 2024-09-20 | 0.90 | 0.88 | 0.90 | +0.02 | +2.27% | 87 | 5,947 | 25.48% |
SBUX241018C00090000 | 2024-05-10 3:57PM EDT | 2024-10-18 | 1.11 | 1.06 | 1.13 | +0.05 | +4.72% | 326 | 2,134 | 24.98% |
SBUX250117C00090000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 2.11 | 2.11 | 2.18 | +0.09 | +4.46% | 205 | 2,435 | 25.67% |
SBUX250321C00090000 | 2024-05-10 3:04PM EDT | 2025-03-21 | 2.90 | 2.79 | 3.00 | +0.20 | +7.41% | 52 | 350 | 26.48% |
SBUX250620C00090000 | 2024-05-10 3:56PM EDT | 2025-06-20 | 3.78 | 3.70 | 3.90 | +0.22 | +6.18% | 164 | 895 | 26.52% |
SBUX260116C00090000 | 2024-05-10 2:08PM EDT | 2026-01-16 | 5.75 | 5.65 | 6.30 | +0.33 | +6.09% | 8 | 15,582 | 28.03% |
SBUX260618C00090000 | 2024-05-10 3:26PM EDT | 2026-06-18 | 7.10 | 6.95 | 7.20 | +0.20 | +2.90% | 56 | 1,889 | 27.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510P00090000 | 2024-05-10 10:47AM EDT | 2024-05-10 | 14.03 | 11.90 | 15.60 | -2.47 | -14.97% | 1 | 3 | 370.12% |
SBUX240517P00090000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 14.35 | 14.25 | 16.40 | -0.65 | -4.33% | 23 | 4,167 | 122.41% |
SBUX240524P00090000 | 2024-05-08 2:56PM EDT | 2024-05-24 | 14.42 | 13.40 | 15.20 | -2.72 | -15.87% | 2 | 34 | 60.89% |
SBUX240531P00090000 | 2024-05-07 9:40AM EDT | 2024-05-31 | 18.00 | 13.20 | 15.55 | 0.00 | - | 4 | 50 | 52.54% |
SBUX240607P00090000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 16.99 | 12.95 | 16.00 | 0.00 | - | 1 | 86 | 74.83% |
SBUX240614P00090000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 17.23 | 13.65 | 16.30 | 0.00 | - | 26 | 26 | 52.30% |
SBUX240621P00090000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 14.53 | 13.65 | 16.20 | -0.81 | -5.28% | 18 | 3,503 | 63.86% |
SBUX240719P00090000 | 2024-05-10 3:24PM EDT | 2024-07-19 | 14.43 | 13.30 | 15.50 | -0.57 | -3.80% | 13 | 1,400 | 42.92% |
SBUX240816P00090000 | 2024-05-10 10:43AM EDT | 2024-08-16 | 14.50 | 12.85 | 15.65 | -1.83 | -11.21% | 4 | 1 | 37.63% |
SBUX240920P00090000 | 2024-05-10 1:38PM EDT | 2024-09-20 | 14.60 | 14.30 | 14.80 | -0.81 | -5.26% | 73 | 6,233 | 25.60% |
SBUX241018P00090000 | 2024-05-08 3:03PM EDT | 2024-10-18 | 14.58 | 14.40 | 14.75 | -2.77 | -15.97% | 2 | 483 | 22.88% |
SBUX250117P00090000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 15.57 | 14.95 | 16.95 | -0.51 | -3.17% | 18 | 3,219 | 29.90% |
SBUX250321P00090000 | 2024-05-08 11:39AM EDT | 2025-03-21 | 16.80 | 15.35 | 17.00 | 0.00 | - | 2 | 201 | 26.97% |
SBUX250620P00090000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 19.26 | 15.65 | 17.20 | 0.00 | - | 1 | 226 | 24.48% |
SBUX260116P00090000 | 2024-05-09 10:51AM EDT | 2026-01-16 | 17.45 | 16.55 | 17.55 | 0.00 | - | 3 | 533 | 20.90% |
SBUX260618P00090000 | 2024-05-10 2:02PM EDT | 2026-06-18 | 16.97 | 16.10 | 17.75 | -1.03 | -5.72% | 2 | 41 | 19.22% |