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
66,215.42 +333.16 (+0.51%) CMC Crypto 200
1,404.61 -13.26 (-0.94%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00090000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 45 | 33,630 | 44.92% |
| SBUX240628C00090000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.20 | -0.01 | -16.67% | 52 | 462 | 41.50% |
| SBUX240705C00090000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 0.08 | 0.03 | 0.19 | -0.03 | -27.27% | 5 | 237 | 33.50% |
| SBUX240712C00090000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 0.13 | 0.10 | 0.14 | 0.00 | - | 5 | 64 | 27.15% |
| SBUX240719C00090000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.20 | -0.08 | -32.00% | 924 | 10,907 | 26.27% |
| SBUX240726C00090000 | 2024-06-14 1:54PM EDT | 2024-07-26 | 0.25 | 0.21 | 0.32 | -0.07 | -21.87% | 30 | 169 | 26.81% |
| SBUX240816C00090000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 1.00 | 1.03 | 1.07 | -0.20 | -16.67% | 129 | 18,145 | 31.78% |
| SBUX240920C00090000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 1.43 | 1.41 | 1.46 | -0.20 | -12.27% | 74 | 8,434 | 28.74% |
| SBUX241018C00090000 | 2024-06-14 3:47PM EDT | 2024-10-18 | 1.80 | 1.77 | 1.84 | -0.22 | -10.89% | 55 | 4,279 | 27.95% |
| SBUX250117C00090000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 3.30 | 3.35 | 3.65 | -0.30 | -8.33% | 232 | 8,175 | 29.80% |
| SBUX250321C00090000 | 2024-06-14 9:44AM EDT | 2025-03-21 | 4.45 | 4.30 | 4.45 | -0.60 | -11.88% | 1 | 1,575 | 29.32% |
| SBUX250620C00090000 | 2024-06-13 3:17PM EDT | 2025-06-20 | 6.09 | 5.45 | 5.65 | +0.14 | +2.35% | 1 | 900 | 29.40% |
| SBUX260116C00090000 | 2024-06-12 12:16PM EDT | 2026-01-16 | 8.69 | 7.85 | 8.10 | +0.79 | +10.00% | 1 | 15,547 | 29.72% |
| SBUX260618C00090000 | 2024-06-12 10:25AM EDT | 2026-06-18 | 9.41 | 8.50 | 9.70 | -0.09 | -0.95% | 1 | 2,221 | 30.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00090000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 10.30 | 9.30 | 11.15 | +0.58 | +5.97% | 528 | 161 | 86.04% |
| SBUX240628P00090000 | 2024-06-07 3:13PM EDT | 2024-06-28 | 8.58 | 9.20 | 11.05 | 0.00 | - | 1 | 2 | 58.20% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 2024-07-05 | 8.35 | 9.50 | 11.50 | 0.00 | - | 3 | 0 | 56.54% |
| SBUX240712P00090000 | 2024-06-10 11:04AM EDT | 2024-07-12 | 9.34 | 8.45 | 11.45 | 0.00 | - | 2 | 2 | 48.17% |
| SBUX240719P00090000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 10.45 | 9.40 | 11.45 | +0.72 | +7.40% | 30 | 384 | 43.09% |
| SBUX240802P00090000 | 2024-06-13 9:59AM EDT | 2024-08-02 | 10.15 | 8.65 | 12.75 | 0.00 | - | 1 | 1 | 50.64% |
| SBUX240816P00090000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 11.14 | 9.95 | 11.65 | +0.64 | +6.10% | 35 | 291 | 34.23% |
| SBUX240920P00090000 | 2024-06-14 2:26PM EDT | 2024-09-20 | 11.55 | 10.15 | 12.25 | +0.75 | +6.94% | 11 | 4,798 | 32.17% |
| SBUX241018P00090000 | 2024-06-14 2:51PM EDT | 2024-10-18 | 11.75 | 11.35 | 11.65 | +0.90 | +8.29% | 7 | 628 | 24.22% |
| SBUX250117P00090000 | 2024-06-14 10:45AM EDT | 2025-01-17 | 12.50 | 11.90 | 12.50 | +0.51 | +4.25% | 1 | 3,345 | 22.86% |
| SBUX250321P00090000 | 2024-06-07 11:35AM EDT | 2025-03-21 | 11.30 | 12.65 | 13.25 | 0.00 | - | 2 | 223 | 23.27% |
| SBUX250620P00090000 | 2024-06-10 11:19AM EDT | 2025-06-20 | 12.95 | 13.40 | 14.00 | 0.00 | - | 7 | 239 | 22.82% |
| SBUX260116P00090000 | 2024-06-13 3:35PM EDT | 2026-01-16 | 14.86 | 14.40 | 15.45 | 0.00 | - | 2 | 573 | 22.10% |
| SBUX260618P00090000 | 2024-06-07 10:43AM EDT | 2026-06-18 | 14.75 | 15.65 | 16.60 | 0.00 | - | 1 | 46 | 22.31% |
| SBUX261218P00090000 | 2024-06-12 10:31AM EDT | 2026-12-18 | 17.35 | 15.35 | 19.35 | 0.00 | - | - | 1 | 25.50% |
© 2024 Yahoo. All rights reserved.