Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,142.62 +1,015.46 (+1.56%) CMC Crypto 200
1,406.87 -11.00 (-0.78%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00080000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.80 | 0.79 | 0.82 | -0.48 | -37.50% | 2,197 | 24,123 | 22.32% |
| SBUX240628C00080000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 1.29 | 1.28 | 1.33 | -0.41 | -24.12% | 340 | 1,057 | 24.02% |
| SBUX240705C00080000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.60 | 1.58 | 1.63 | -0.40 | -20.00% | 212 | 407 | 23.56% |
| SBUX240712C00080000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 1.92 | 1.89 | 1.96 | -0.36 | -15.79% | 174 | 138 | 24.15% |
| SBUX240719C00080000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 2.21 | 2.21 | 2.25 | -0.44 | -16.60% | 3,242 | 18,232 | 24.56% |
| SBUX240726C00080000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 2.59 | 2.50 | 2.59 | -0.37 | -12.50% | 29 | 134 | 25.56% |
| SBUX240816C00080000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 4.20 | 4.15 | 4.25 | -0.36 | -7.89% | 378 | 20,896 | 33.45% |
| SBUX240920C00080000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 4.79 | 4.75 | 4.85 | -0.41 | -7.88% | 125 | 11,110 | 30.47% |
| SBUX241018C00080000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 5.35 | 5.35 | 5.45 | -0.43 | -7.44% | 82 | 4,134 | 30.09% |
| SBUX250117C00080000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 7.15 | 7.25 | 7.35 | -0.48 | -6.29% | 62 | 4,481 | 30.70% |
| SBUX250321C00080000 | 2024-06-14 3:32PM EDT | 2025-03-21 | 8.19 | 8.30 | 8.50 | -0.56 | -6.40% | 7 | 817 | 31.18% |
| SBUX250620C00080000 | 2024-06-14 2:08PM EDT | 2025-06-20 | 9.35 | 9.55 | 9.80 | -0.85 | -8.33% | 4 | 2,158 | 31.18% |
| SBUX260116C00080000 | 2024-06-14 11:20AM EDT | 2026-01-16 | 12.05 | 11.95 | 12.30 | -0.65 | -5.12% | 4 | 2,834 | 31.24% |
| SBUX260618C00080000 | 2024-06-14 3:47PM EDT | 2026-06-18 | 13.54 | 13.15 | 13.75 | -0.91 | -6.30% | 2,523 | 23,807 | 31.07% |
| SBUX261218C00080000 | 2024-06-13 3:29PM EDT | 2026-12-18 | 15.89 | 13.95 | 16.30 | 0.00 | - | 4 | 74 | 33.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00080000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.10 | 1.04 | 1.08 | +0.21 | +23.60% | 968 | 12,279 | 20.26% |
| SBUX240628P00080000 | 2024-06-14 2:37PM EDT | 2024-06-28 | 1.55 | 1.25 | 1.50 | +0.26 | +20.16% | 73 | 347 | 21.14% |
| SBUX240705P00080000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 1.72 | 1.49 | 1.72 | +0.29 | +20.28% | 504 | 2,247 | 20.14% |
| SBUX240712P00080000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 2.00 | 1.73 | 1.97 | +0.32 | +19.05% | 53 | 117 | 20.29% |
| SBUX240719P00080000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.14 | 2.10 | 2.17 | +0.25 | +13.23% | 616 | 11,238 | 20.19% |
| SBUX240726P00080000 | 2024-06-14 11:47AM EDT | 2024-07-26 | 2.50 | 2.26 | 2.94 | +0.42 | +20.19% | 16 | 54 | 25.57% |
| SBUX240816P00080000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 4.28 | 4.10 | 4.25 | +0.38 | +9.74% | 597 | 5,317 | 30.81% |
| SBUX240920P00080000 | 2024-06-14 3:11PM EDT | 2024-09-20 | 4.70 | 4.55 | 4.65 | +0.35 | +8.05% | 64 | 4,854 | 27.14% |
| SBUX241018P00080000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 5.01 | 4.85 | 5.00 | +0.51 | +11.33% | 28 | 1,141 | 25.81% |
| SBUX250117P00080000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 6.45 | 6.30 | 6.40 | +0.47 | +7.86% | 609 | 7,814 | 25.40% |
| SBUX250321P00080000 | 2024-06-14 10:03AM EDT | 2025-03-21 | 7.20 | 7.05 | 7.30 | +0.35 | +5.11% | 12 | 775 | 25.60% |
| SBUX250620P00080000 | 2024-06-14 11:30AM EDT | 2025-06-20 | 8.16 | 7.10 | 8.20 | +0.21 | +2.64% | 1 | 664 | 25.07% |
| SBUX260116P00080000 | 2024-06-14 3:18PM EDT | 2026-01-16 | 9.89 | 9.70 | 9.95 | +0.32 | +3.34% | 4 | 786 | 24.44% |
| SBUX260618P00080000 | 2024-06-14 12:30PM EDT | 2026-06-18 | 10.90 | 10.20 | 11.20 | -0.25 | -2.24% | 3 | 585 | 24.56% |
© 2024 Yahoo. All rights reserved.