Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,725.63 +393.28 (+0.58%) CMC Crypto 200
1,426.62 -1.95 (-0.14%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00105000 | 2024-05-29 9:53AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 314 | 81.64% |
| SBUX240614C00105000 | 2024-05-30 12:35PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.55 | -0.01 | -33.33% | 1 | 188 | 81.45% |
| SBUX240621C00105000 | 2024-05-31 2:45PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.08 | -0.04 | -66.67% | 3 | 6,094 | 53.91% |
| SBUX240628C00105000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 0.14 | 0.00 | 0.07 | 0.00 | - | 6 | 17 | 45.70% |
| SBUX240719C00105000 | 2024-05-31 1:52PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.13 | -0.05 | -45.45% | 200 | 1,782 | 37.99% |
| SBUX240816C00105000 | 2024-05-31 9:46AM EDT | 2024-08-16 | 0.19 | 0.10 | 0.25 | +0.13 | +216.67% | 101 | 2,624 | 34.08% |
| SBUX240920C00105000 | 2024-05-31 9:49AM EDT | 2024-09-20 | 0.26 | 0.25 | 0.29 | +0.01 | +4.00% | 5 | 2,028 | 29.10% |
| SBUX241018C00105000 | 2024-05-31 1:13PM EDT | 2024-10-18 | 0.34 | 0.34 | 0.37 | +0.02 | +6.25% | 14 | 767 | 27.34% |
| SBUX250117C00105000 | 2024-05-30 3:36PM EDT | 2025-01-17 | 0.95 | 0.92 | 0.98 | +0.08 | +9.20% | 2 | 7,196 | 26.94% |
| SBUX250321C00105000 | 2024-05-31 3:56PM EDT | 2025-03-21 | 1.40 | 1.40 | 1.65 | +0.19 | +15.70% | 5 | 189 | 27.91% |
| SBUX250620C00105000 | 2024-05-24 1:29PM EDT | 2025-06-20 | 1.85 | 2.10 | 2.31 | 0.00 | - | 4 | 1,195 | 27.34% |
| SBUX260116C00105000 | 2024-05-31 3:48PM EDT | 2026-01-16 | 3.85 | 3.75 | 4.35 | +0.53 | +15.96% | 12 | 1,082 | 28.30% |
| SBUX260618C00105000 | 2024-05-30 12:37PM EDT | 2026-06-18 | 4.51 | 2.57 | 7.05 | 0.00 | - | 2 | 157 | 31.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00105000 | 2024-05-30 3:36PM EDT | 2024-06-21 | 25.55 | 22.20 | 26.90 | -0.73 | -2.78% | 610 | 405 | 113.62% |
| SBUX240719P00105000 | 2024-05-22 2:49PM EDT | 2024-07-19 | 24.35 | 22.50 | 27.00 | 0.00 | - | 4 | 1 | 75.61% |
| SBUX240920P00105000 | 2024-05-22 9:45AM EDT | 2024-09-20 | 26.91 | 23.10 | 26.50 | 0.00 | - | 1 | 0 | 45.86% |
| SBUX241018P00105000 | 2024-05-31 2:49PM EDT | 2024-10-18 | 25.55 | 23.50 | 25.05 | -0.58 | -2.22% | 29 | 22 | 25.73% |
| SBUX250117P00105000 | 2024-05-30 3:06PM EDT | 2025-01-17 | 26.05 | 22.80 | 26.00 | 0.00 | - | 350 | 203 | 28.72% |
| SBUX250321P00105000 | 2024-05-16 2:16PM EDT | 2025-03-21 | 30.18 | 22.50 | 26.15 | 0.00 | - | 1 | 0 | 26.37% |
| SBUX250620P00105000 | 2024-05-28 10:57AM EDT | 2025-06-20 | 26.51 | 22.85 | 25.65 | 0.00 | - | 1 | 2 | 20.28% |
| SBUX260116P00105000 | 2024-05-28 10:57AM EDT | 2026-01-16 | 26.85 | 24.85 | 26.10 | 0.00 | - | 2 | 52 | 18.36% |
| SBUX260618P00105000 | 2024-05-31 12:37PM EDT | 2026-06-18 | 25.70 | 25.40 | 26.65 | -1.25 | -4.64% | 2 | 12 | 18.30% |
© 2024 Yahoo. All rights reserved.