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
67,705.80 +424.17 (+0.63%) CMC Crypto 200
1,425.05 -3.52 (-0.25%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00070000 | 2024-05-30 11:09AM EDT | 2024-06-07 | 8.01 | 8.30 | 12.40 | 0.00 | - | 10 | 15 | 59.77% |
| SBUX240614C00070000 | 2024-05-31 12:43PM EDT | 2024-06-14 | 9.38 | 8.40 | 12.65 | +0.78 | +9.07% | 2 | 21 | 51.37% |
| SBUX240621C00070000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 10.50 | 9.00 | 12.40 | +1.40 | +15.38% | 15 | 2,283 | 82.96% |
| SBUX240628C00070000 | 2024-05-30 2:54PM EDT | 2024-06-28 | 8.85 | 8.80 | 12.70 | 0.00 | - | 1 | 13 | 76.39% |
| SBUX240712C00070000 | 2024-05-30 12:19PM EDT | 2024-07-12 | 8.99 | 8.80 | 12.90 | 0.00 | - | 10 | 10 | 64.80% |
| SBUX240719C00070000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 10.83 | 9.90 | 11.15 | +1.18 | +12.23% | 20 | 740 | 38.38% |
| SBUX240816C00070000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 11.70 | 10.70 | 13.95 | +1.20 | +11.43% | 32 | 43 | 56.90% |
| SBUX240920C00070000 | 2024-05-31 2:42PM EDT | 2024-09-20 | 11.45 | 11.05 | 12.25 | +0.60 | +5.53% | 82 | 1,168 | 34.75% |
| SBUX241018C00070000 | 2024-05-31 1:27PM EDT | 2024-10-18 | 12.00 | 11.50 | 14.45 | +0.88 | +7.91% | 22 | 889 | 45.29% |
| SBUX250117C00070000 | 2024-05-31 1:15PM EDT | 2025-01-17 | 13.90 | 13.80 | 14.85 | +1.45 | +11.65% | 15 | 1,049 | 37.15% |
| SBUX250321C00070000 | 2024-05-31 3:09PM EDT | 2025-03-21 | 14.25 | 14.25 | 15.75 | +0.80 | +5.95% | 5 | 94 | 36.66% |
| SBUX250620C00070000 | 2024-05-31 12:13PM EDT | 2025-06-20 | 15.01 | 14.95 | 16.90 | +0.46 | +3.16% | 6 | 801 | 36.14% |
| SBUX260116C00070000 | 2024-05-30 2:15PM EDT | 2026-01-16 | 16.62 | 17.65 | 18.00 | 0.00 | - | 9 | 443 | 32.19% |
| SBUX260618C00070000 | 2024-05-31 3:59PM EDT | 2026-06-18 | 19.05 | 19.05 | 19.20 | +1.35 | +7.63% | 3 | 270 | 31.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00070000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 508 | 43.75% |
| SBUX240614P00070000 | 2024-05-31 9:31AM EDT | 2024-06-14 | 0.09 | 0.02 | 0.06 | +0.01 | +12.50% | 4 | 1,842 | 36.72% |
| SBUX240621P00070000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 175 | 9,457 | 32.23% |
| SBUX240628P00070000 | 2024-05-31 3:39PM EDT | 2024-06-28 | 0.15 | 0.09 | 0.14 | -0.01 | -6.25% | 7 | 147 | 30.37% |
| SBUX240705P00070000 | 2024-05-30 1:25PM EDT | 2024-07-05 | 0.19 | 0.01 | 0.16 | 0.00 | - | 4 | 6 | 27.93% |
| SBUX240719P00070000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.23 | -0.04 | -16.00% | 124 | 15,671 | 25.64% |
| SBUX240816P00070000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 0.88 | 0.68 | 0.92 | -0.25 | -22.12% | 45 | 2,179 | 30.52% |
| SBUX240920P00070000 | 2024-05-31 3:40PM EDT | 2024-09-20 | 1.18 | 1.02 | 1.21 | -0.40 | -25.32% | 89 | 11,977 | 27.99% |
| SBUX241018P00070000 | 2024-05-31 3:51PM EDT | 2024-10-18 | 1.37 | 1.13 | 1.38 | +0.04 | +3.01% | 45 | 5,265 | 26.37% |
| SBUX250117P00070000 | 2024-05-31 3:45PM EDT | 2025-01-17 | 2.42 | 2.29 | 2.44 | -0.83 | -25.54% | 45 | 6,795 | 26.39% |
| SBUX250321P00070000 | 2024-05-31 3:49PM EDT | 2025-03-21 | 3.05 | 2.79 | 3.05 | -0.45 | -12.86% | 3 | 4,594 | 26.16% |
| SBUX250620P00070000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 3.90 | 3.70 | 4.85 | -0.65 | -14.29% | 13 | 3,613 | 29.60% |
| SBUX260116P00070000 | 2024-05-31 10:20AM EDT | 2026-01-16 | 5.41 | 5.00 | 5.35 | -0.12 | -2.17% | 8 | 2,353 | 25.28% |
| SBUX260618P00070000 | 2024-05-31 3:15PM EDT | 2026-06-18 | 6.33 | 6.00 | 8.50 | -0.26 | -3.95% | 3 | 544 | 30.55% |
© 2024 Yahoo. All rights reserved.