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
67,752.45 +397.82 (+0.59%) CMC Crypto 200
1,425.76 -2.81 (-0.20%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00095000 | 2024-05-31 3:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 16 | 49 | 51.95% |
| SBUX240614C00095000 | 2024-05-31 11:47AM EDT | 2024-06-14 | 0.04 | 0.02 | 1.29 | 0.00 | - | 85 | 277 | 70.90% |
| SBUX240621C00095000 | 2024-05-31 1:49PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 6 | 9,212 | 35.94% |
| SBUX240628C00095000 | 2024-05-30 3:51PM EDT | 2024-06-28 | 0.07 | 0.03 | 0.16 | 0.00 | - | 5 | 240 | 35.94% |
| SBUX240705C00095000 | 2024-05-30 3:03PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.30 | 0.00 | - | 8 | 1 | 36.72% |
| SBUX240719C00095000 | 2024-05-31 3:14PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.17 | +0.01 | +7.69% | 253 | 4,972 | 27.54% |
| SBUX240816C00095000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 0.55 | 0.55 | 0.63 | +0.04 | +7.84% | 38 | 1,083 | 29.91% |
| SBUX240920C00095000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 0.82 | 0.60 | 0.90 | +0.10 | +13.89% | 65 | 7,745 | 27.56% |
| SBUX241018C00095000 | 2024-05-31 3:07PM EDT | 2024-10-18 | 1.00 | 0.97 | 1.24 | +0.08 | +8.70% | 106 | 1,845 | 27.39% |
| SBUX250117C00095000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 2.33 | 2.22 | 2.33 | +0.28 | +13.66% | 69 | 5,119 | 27.16% |
| SBUX250321C00095000 | 2024-05-31 10:17AM EDT | 2025-03-21 | 3.00 | 3.00 | 3.15 | +0.44 | +17.19% | 11 | 481 | 27.52% |
| SBUX250620C00095000 | 2024-05-31 2:35PM EDT | 2025-06-20 | 3.93 | 4.00 | 4.25 | +0.31 | +8.56% | 3 | 1,049 | 27.84% |
| SBUX260116C00095000 | 2024-05-31 2:00PM EDT | 2026-01-16 | 6.10 | 6.20 | 6.60 | +0.20 | +3.39% | 34 | 23,151 | 28.54% |
| SBUX260618C00095000 | 2024-05-31 2:59PM EDT | 2026-06-18 | 7.65 | 6.70 | 8.20 | +0.35 | +4.79% | 1 | 126 | 29.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240614P00095000 | 2024-05-17 10:56AM EDT | 2024-06-14 | 18.73 | 12.50 | 17.00 | 0.00 | - | 1 | 0 | 108.11% |
| SBUX240621P00095000 | 2024-05-31 2:51PM EDT | 2024-06-21 | 15.40 | 12.20 | 16.80 | -1.07 | -6.50% | 1,111 | 384 | 84.94% |
| SBUX240719P00095000 | 2024-05-30 3:36PM EDT | 2024-07-19 | 16.43 | 12.00 | 15.75 | 0.00 | - | 107 | 25 | 42.70% |
| SBUX240816P00095000 | 2024-05-24 10:42AM EDT | 2024-08-16 | 16.55 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 46.12% |
| SBUX240920P00095000 | 2024-05-31 10:24AM EDT | 2024-09-20 | 15.50 | 14.35 | 15.05 | -1.35 | -8.01% | 1 | 490 | 20.12% |
| SBUX241018P00095000 | 2024-05-31 10:44AM EDT | 2024-10-18 | 15.85 | 13.90 | 16.05 | -0.65 | -3.94% | 12 | 328 | 27.66% |
| SBUX250117P00095000 | 2024-05-24 3:23PM EDT | 2025-01-17 | 16.61 | 14.50 | 16.55 | 0.00 | - | 1 | 10,286 | 24.33% |
| SBUX250321P00095000 | 2024-05-21 12:59PM EDT | 2025-03-21 | 17.87 | 14.25 | 16.25 | 0.00 | - | 2 | 22 | 20.12% |
| SBUX250620P00095000 | 2024-05-21 3:01PM EDT | 2025-06-20 | 18.41 | 14.90 | 17.45 | 0.00 | - | 50 | 93 | 22.35% |
| SBUX260116P00095000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 20.08 | 17.40 | 20.00 | 0.00 | - | 1 | 5,388 | 25.02% |
| SBUX260618P00095000 | 2024-05-23 2:36PM EDT | 2026-06-18 | 21.40 | 17.20 | 19.00 | 0.00 | - | 1 | 165 | 19.95% |
© 2024 Yahoo. All rights reserved.