Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00095000 | 2024-04-24 11:37AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 934 | 39.06% |
| SBUX240503C00095000 | 2024-04-24 12:07PM EDT | 2024-05-03 | 0.69 | 0.68 | 0.72 | 0.00 | - | 40 | 1,113 | 49.27% |
| SBUX240510C00095000 | 2024-04-24 11:12AM EDT | 2024-05-10 | 0.77 | 0.79 | 0.83 | +0.03 | +4.05% | 13 | 379 | 39.89% |
| SBUX240517C00095000 | 2024-04-24 12:01PM EDT | 2024-05-17 | 0.90 | 0.87 | 0.92 | +0.06 | +7.14% | 61 | 8,361 | 34.96% |
| SBUX240524C00095000 | 2024-04-24 10:05AM EDT | 2024-05-24 | 0.97 | 0.93 | 1.03 | +0.07 | +7.78% | 3 | 98 | 32.20% |
| SBUX240531C00095000 | 2024-04-24 11:08AM EDT | 2024-05-31 | 1.02 | 1.00 | 1.08 | +0.05 | +5.15% | 1 | 52 | 29.66% |
| SBUX240621C00095000 | 2024-04-24 12:07PM EDT | 2024-06-21 | 1.43 | 1.43 | 1.46 | +0.09 | +6.72% | 103 | 8,523 | 27.20% |
| SBUX240719C00095000 | 2024-04-24 12:07PM EDT | 2024-07-19 | 1.92 | 1.89 | 1.94 | +0.10 | +5.49% | 117 | 3,911 | 25.72% |
| SBUX240920C00095000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | +0.05 | +1.49% | 89 | 5,534 | 26.95% |
| SBUX241018C00095000 | 2024-04-24 10:34AM EDT | 2024-10-18 | 3.75 | 3.80 | 3.95 | -0.05 | -1.32% | 11 | 1,258 | 26.89% |
| SBUX250117C00095000 | 2024-04-23 12:32PM EDT | 2025-01-17 | 5.35 | 5.50 | 5.60 | -0.01 | -0.19% | 2 | 4,637 | 27.52% |
| SBUX250321C00095000 | 2024-04-23 2:41PM EDT | 2025-03-21 | 6.45 | 6.45 | 6.65 | 0.00 | - | 4 | 93 | 27.94% |
| SBUX250620C00095000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 7.70 | 7.75 | 7.95 | 0.00 | - | 526 | 703 | 28.22% |
| SBUX260116C00095000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 10.35 | 10.35 | 10.70 | 0.00 | - | 3 | 23,000 | 29.01% |
| SBUX260618C00095000 | 2024-04-24 12:03PM EDT | 2026-06-18 | 12.18 | 11.60 | 12.65 | -0.02 | -0.16% | 2 | 46 | 29.81% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00095000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 7.55 | 6.55 | 7.15 | 0.00 | - | 20 | 21 | 65.82% |
| SBUX240503P00095000 | 2024-04-23 12:21PM EDT | 2024-05-03 | 7.82 | 5.50 | 8.05 | 0.00 | - | 2 | 63 | 59.86% |
| SBUX240510P00095000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 8.25 | 7.45 | 7.60 | 0.00 | - | 33 | 44 | 37.79% |
| SBUX240517P00095000 | 2024-04-23 10:06AM EDT | 2024-05-17 | 8.45 | 7.85 | 8.00 | 0.00 | - | 5 | 3,209 | 37.92% |
| SBUX240524P00095000 | 2024-04-17 2:52PM EDT | 2024-05-24 | 9.65 | 7.25 | 8.05 | 0.00 | - | 5 | 4 | 34.01% |
| SBUX240621P00095000 | 2024-04-24 10:52AM EDT | 2024-06-21 | 8.35 | 8.15 | 8.30 | -0.05 | -0.60% | 70 | 4,024 | 26.88% |
| SBUX240719P00095000 | 2024-04-23 10:32AM EDT | 2024-07-19 | 8.73 | 8.40 | 8.55 | 0.00 | - | 24 | 1,007 | 23.89% |
| SBUX240920P00095000 | 2024-04-23 1:25PM EDT | 2024-09-20 | 9.62 | 9.45 | 9.60 | 0.00 | - | 2 | 3,168 | 23.48% |
| SBUX241018P00095000 | 2024-04-23 10:08AM EDT | 2024-10-18 | 10.20 | 9.65 | 9.80 | 0.00 | - | 1 | 349 | 22.44% |
| SBUX250117P00095000 | 2024-04-23 2:28PM EDT | 2025-01-17 | 10.75 | 10.70 | 10.85 | 0.00 | - | 17 | 11,877 | 21.96% |
| SBUX250321P00095000 | 2024-04-12 2:27PM EDT | 2025-03-21 | 13.50 | 11.30 | 11.50 | 0.00 | - | 6 | 16 | 21.79% |
| SBUX250620P00095000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 12.45 | 12.05 | 12.30 | 0.00 | - | 1 | 42 | 21.48% |
| SBUX260116P00095000 | 2024-04-17 10:34AM EDT | 2026-01-16 | 14.95 | 13.45 | 13.80 | 0.00 | - | 1 | 3,914 | 20.86% |
| SBUX260618P00095000 | 2024-04-17 12:26PM EDT | 2026-06-18 | 15.29 | 13.35 | 14.85 | 0.00 | - | 1 | 151 | 20.77% |
© 2024 Yahoo. All rights reserved.