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
67,744.84 +313.59 (+0.47%) CMC Crypto 200
1,426.24 -2.32 (-0.16%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 19.75 | 23.00 | 27.30 | 0.00 | - | 1 | 0 | 273.24% |
| SBUX240621C00055000 | 2024-05-29 10:01AM EDT | 2024-06-21 | 23.40 | 23.00 | 27.30 | 0.00 | - | 4 | 4 | 157.72% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 2024-07-19 | 20.45 | 23.10 | 27.80 | 0.00 | - | 1 | 2 | 58.79% |
| SBUX240816C00055000 | 2024-05-30 11:22AM EDT | 2024-08-16 | 23.75 | 23.50 | 28.30 | 0.00 | - | 5 | 5 | 59.28% |
| SBUX240920C00055000 | 2024-05-22 11:10AM EDT | 2024-09-20 | 25.60 | 23.50 | 28.00 | 0.00 | - | 13 | 23 | 75.90% |
| SBUX241018C00055000 | 2024-05-22 2:18PM EDT | 2024-10-18 | 26.61 | 23.50 | 28.30 | 0.00 | - | 1 | 66 | 70.64% |
| SBUX250117C00055000 | 2024-05-31 10:16AM EDT | 2025-01-17 | 25.85 | 25.35 | 27.50 | +1.05 | +4.23% | 3 | 77 | 49.11% |
| SBUX250321C00055000 | 2024-05-29 9:59AM EDT | 2025-03-21 | 25.45 | 24.75 | 29.30 | 0.00 | - | 2 | 7 | 54.75% |
| SBUX250620C00055000 | 2024-05-28 9:48AM EDT | 2025-06-20 | 25.95 | 25.00 | 30.00 | 0.00 | - | 1 | 348 | 51.34% |
| SBUX260116C00055000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 26.00 | 28.15 | 29.70 | 0.00 | - | 5 | 22 | 40.09% |
| SBUX260618C00055000 | 2024-05-28 1:14PM EDT | 2026-06-18 | 29.00 | 27.80 | 30.55 | +1.60 | +5.84% | 2 | 130 | 38.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00055000 | 2024-05-28 10:02AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 93.75% |
| SBUX240614P00055000 | 2024-05-30 10:09AM EDT | 2024-06-14 | 0.02 | 0.00 | 1.84 | 0.00 | - | 10 | 65 | 150.39% |
| SBUX240621P00055000 | 2024-05-30 3:19PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 8 | 1,069 | 67.19% |
| SBUX240719P00055000 | 2024-05-31 11:27AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.21 | +0.03 | +150.00% | 1 | 114 | 51.76% |
| SBUX240816P00055000 | 2024-05-31 1:52PM EDT | 2024-08-16 | 0.13 | 0.05 | 0.42 | +0.01 | +8.33% | 202 | 58 | 53.03% |
| SBUX240920P00055000 | 2024-05-31 3:11PM EDT | 2024-09-20 | 0.18 | 0.12 | 0.35 | -0.09 | -33.33% | 14 | 1,514 | 42.29% |
| SBUX241018P00055000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 0.22 | 0.10 | 0.32 | -0.05 | -18.52% | 5 | 662 | 37.11% |
| SBUX250117P00055000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 0.50 | 0.50 | 0.53 | -0.12 | -19.35% | 9 | 1,688 | 32.25% |
| SBUX250321P00055000 | 2024-05-30 10:09AM EDT | 2025-03-21 | 0.97 | 0.77 | 0.94 | 0.00 | - | 1 | 354 | 33.02% |
| SBUX250620P00055000 | 2024-05-28 1:14PM EDT | 2025-06-20 | 1.17 | 1.09 | 1.46 | -0.10 | -7.87% | 2 | 358 | 32.80% |
| SBUX260116P00055000 | 2024-05-31 3:09PM EDT | 2026-01-16 | 2.02 | 1.84 | 2.02 | -0.10 | -4.72% | 14 | 220 | 29.35% |
| SBUX260618P00055000 | 2024-05-22 1:09PM EDT | 2026-06-18 | 2.54 | 2.37 | 2.77 | 0.00 | - | 2 | 72 | 29.35% |
© 2024 Yahoo. All rights reserved.