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
67,602.73 +318.52 (+0.47%) CMC Crypto 200
1,422.91 -5.65 (-0.40%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00085000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 106 | 1,249 | 26.95% |
| SBUX240614C00085000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.19 | 0.19 | 0.23 | +0.07 | +58.33% | 83 | 486 | 24.81% |
| SBUX240621C00085000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.35 | 0.28 | 0.39 | +0.08 | +29.63% | 991 | 20,262 | 23.98% |
| SBUX240628C00085000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.52 | 0.50 | 0.64 | +0.15 | +40.54% | 81 | 210 | 24.93% |
| SBUX240705C00085000 | 2024-05-31 3:15PM EDT | 2024-07-05 | 0.54 | 0.59 | 0.85 | +0.18 | +50.00% | 3 | 25 | 25.10% |
| SBUX240712C00085000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 0.85 | 0.81 | 0.88 | +0.33 | +63.46% | 16 | 1 | 23.27% |
| SBUX240719C00085000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 1.02 | 0.99 | 1.04 | +0.19 | +22.89% | 4,669 | 9,341 | 23.24% |
| SBUX240816C00085000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 2.50 | 2.33 | 2.53 | +0.40 | +19.05% | 225 | 3,289 | 29.91% |
| SBUX240920C00085000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 3.00 | 2.96 | 3.05 | +0.41 | +15.83% | 1,722 | 4,605 | 27.89% |
| SBUX241018C00085000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 3.50 | 3.40 | 3.55 | +0.41 | +13.27% | 2,921 | 3,375 | 27.56% |
| SBUX250117C00085000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 5.20 | 4.20 | 5.30 | +0.50 | +10.64% | 82 | 6,336 | 28.47% |
| SBUX250321C00085000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 6.25 | 6.15 | 6.85 | +0.75 | +13.64% | 103 | 669 | 30.66% |
| SBUX250620C00085000 | 2024-05-31 1:33PM EDT | 2025-06-20 | 7.25 | 6.70 | 8.20 | +0.44 | +6.46% | 9 | 579 | 30.90% |
| SBUX260116C00085000 | 2024-05-31 1:26PM EDT | 2026-01-16 | 9.65 | 9.80 | 10.85 | +0.35 | +3.76% | 7 | 329 | 31.34% |
| SBUX260618C00085000 | 2024-05-31 2:36PM EDT | 2026-06-18 | 11.25 | 9.50 | 12.00 | +0.85 | +8.17% | 2 | 536 | 30.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00085000 | 2024-05-31 2:45PM EDT | 2024-06-07 | 5.40 | 2.84 | 6.80 | -1.95 | -26.53% | 27 | 24 | 86.82% |
| SBUX240614P00085000 | 2024-05-31 1:31PM EDT | 2024-06-14 | 4.85 | 3.80 | 5.90 | -2.75 | -36.18% | 18 | 22 | 45.07% |
| SBUX240621P00085000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 4.97 | 4.80 | 5.20 | -1.33 | -21.11% | 275 | 12,450 | 24.61% |
| SBUX240628P00085000 | 2024-05-31 11:36AM EDT | 2024-06-28 | 5.88 | 4.85 | 5.55 | -0.89 | -13.15% | 3 | 11 | 26.91% |
| SBUX240719P00085000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 5.30 | 5.15 | 6.35 | -1.23 | -18.84% | 49 | 3,081 | 28.57% |
| SBUX240816P00085000 | 2024-05-31 3:41PM EDT | 2024-08-16 | 6.90 | 6.05 | 7.05 | -1.30 | -15.85% | 38 | 438 | 28.03% |
| SBUX240920P00085000 | 2024-05-31 3:13PM EDT | 2024-09-20 | 7.10 | 6.10 | 9.00 | -1.63 | -18.67% | 12 | 4,829 | 34.72% |
| SBUX241018P00085000 | 2024-05-31 3:47PM EDT | 2024-10-18 | 7.45 | 6.15 | 7.35 | -0.95 | -11.31% | 18 | 1,495 | 22.41% |
| SBUX250117P00085000 | 2024-05-31 3:13PM EDT | 2025-01-17 | 8.83 | 7.50 | 10.55 | -1.12 | -11.26% | 4 | 5,086 | 30.35% |
| SBUX250321P00085000 | 2024-05-31 11:43AM EDT | 2025-03-21 | 9.75 | 7.50 | 10.65 | -0.75 | -7.14% | 6 | 649 | 27.25% |
| SBUX250620P00085000 | 2024-05-29 9:59AM EDT | 2025-06-20 | 11.35 | 9.10 | 10.20 | 0.00 | - | 4 | 759 | 22.44% |
| SBUX260116P00085000 | 2024-05-30 12:42PM EDT | 2026-01-16 | 12.22 | 11.30 | 12.15 | 0.00 | - | 2 | 1,139 | 22.85% |
| SBUX260618P00085000 | 2024-05-28 12:47PM EDT | 2026-06-18 | 13.20 | 11.15 | 15.00 | 0.00 | - | 3 | 351 | 26.61% |
© 2024 Yahoo. All rights reserved.