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:65.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00065000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 13.00 | 13.00 | 17.60 | 0.00 | - | 1 | 1 | 78.52% |
| SBUX240614C00065000 | 2024-05-30 2:16PM EDT | 2024-06-14 | 13.35 | 14.00 | 18.00 | 0.00 | - | 3 | 3 | 92.09% |
| SBUX240621C00065000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 14.05 | 13.50 | 18.00 | 0.00 | - | 2 | 24 | 67.43% |
| SBUX240719C00065000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 15.25 | 14.00 | 17.30 | +2.25 | +17.31% | 1 | 93 | 69.21% |
| SBUX240816C00065000 | 2024-05-24 2:39PM EDT | 2024-08-16 | 14.85 | 16.15 | 17.40 | 0.00 | - | 3 | 22 | 56.27% |
| SBUX240920C00065000 | 2024-05-31 10:43AM EDT | 2024-09-20 | 15.77 | 15.95 | 16.85 | +1.92 | +13.86% | 1 | 59 | 41.63% |
| SBUX241018C00065000 | 2024-05-31 1:08PM EDT | 2024-10-18 | 15.90 | 16.65 | 17.85 | +1.25 | +8.53% | 1 | 465 | 45.19% |
| SBUX250117C00065000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 17.81 | 17.65 | 19.50 | +1.56 | +9.60% | 19 | 378 | 44.30% |
| SBUX250321C00065000 | 2024-05-31 10:24AM EDT | 2025-03-21 | 18.00 | 17.40 | 19.25 | +1.80 | +11.11% | 6 | 38 | 38.08% |
| SBUX250620C00065000 | 2024-05-31 3:39PM EDT | 2025-06-20 | 19.00 | 17.05 | 20.75 | +2.30 | +13.77% | 1 | 124 | 39.33% |
| SBUX260116C00065000 | 2024-05-28 1:46PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.40 | +1.13 | +5.77% | 1 | 224 | 33.68% |
| SBUX260618C00065000 | 2024-05-28 3:29PM EDT | 2026-06-18 | 20.22 | 20.00 | 25.00 | 0.00 | - | 2 | 69 | 39.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00065000 | 2024-05-30 9:59AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 608 | 896 | 59.38% |
| SBUX240614P00065000 | 2024-05-31 2:15PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 161 | 170 | 50.00% |
| SBUX240621P00065000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 37 | 6,217 | 45.41% |
| SBUX240628P00065000 | 2024-05-29 3:56PM EDT | 2024-06-28 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 4 | 41.50% |
| SBUX240719P00065000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 15 | 1,616 | 31.35% |
| SBUX240816P00065000 | 2024-05-31 3:26PM EDT | 2024-08-16 | 0.45 | 0.26 | 0.46 | -0.10 | -18.18% | 90 | 650 | 33.94% |
| SBUX240920P00065000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 0.65 | 0.54 | 0.63 | -0.11 | -14.47% | 17 | 4,396 | 30.62% |
| SBUX241018P00065000 | 2024-05-31 2:20PM EDT | 2024-10-18 | 0.77 | 0.60 | 0.84 | -0.11 | -12.50% | 22 | 6,599 | 29.79% |
| SBUX250117P00065000 | 2024-05-31 1:55PM EDT | 2025-01-17 | 1.52 | 1.38 | 2.10 | -0.18 | -10.59% | 14 | 4,592 | 32.02% |
| SBUX250321P00065000 | 2024-05-29 10:24AM EDT | 2025-03-21 | 2.43 | 1.72 | 2.07 | 0.00 | - | 12 | 3,971 | 28.21% |
| SBUX250620P00065000 | 2024-05-30 11:27AM EDT | 2025-06-20 | 2.79 | 2.45 | 2.71 | -0.21 | -7.00% | 5 | 2,203 | 27.63% |
| SBUX260116P00065000 | 2024-05-31 2:58PM EDT | 2026-01-16 | 3.99 | 2.55 | 5.00 | -0.11 | -2.68% | 2 | 2,602 | 29.97% |
| SBUX260618P00065000 | 2024-05-28 3:50PM EDT | 2026-06-18 | 5.10 | 3.85 | 4.90 | 0.00 | - | 35 | 627 | 26.44% |
© 2024 Yahoo. All rights reserved.