Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240328C00055000 | 2024-03-27 9:36AM EDT | 55.00 | 36.00 | 34.45 | 38.30 | 0.00 | - | 1 | 0 | 843.16% |
SBUX240328C00080000 | 2024-03-28 3:25PM EDT | 80.00 | 11.60 | 9.60 | 13.15 | -0.13 | -1.11% | 1 | 1 | 321.97% |
SBUX240328C00083000 | 2024-03-27 9:44AM EDT | 83.00 | 8.61 | 6.50 | 9.90 | 0.00 | - | 15 | 15 | 248.63% |
SBUX240328C00084000 | 2024-03-19 3:48PM EDT | 84.00 | 7.90 | 5.45 | 8.35 | 0.00 | - | 8 | 5 | 189.84% |
SBUX240328C00085000 | 2024-03-21 1:47PM EDT | 85.00 | 6.67 | 4.60 | 7.30 | -0.38 | -5.39% | 2 | 11 | 169.34% |
SBUX240328C00086000 | 2024-03-28 12:34PM EDT | 86.00 | 5.44 | 3.35 | 7.20 | -0.40 | -6.85% | 1 | 32 | 212.40% |
SBUX240328C00087000 | 2024-03-28 2:17PM EDT | 87.00 | 4.59 | 3.05 | 5.95 | +0.39 | +9.29% | 4 | 11 | 66.41% |
SBUX240328C00088000 | 2024-03-28 10:09AM EDT | 88.00 | 3.75 | 2.15 | 5.15 | +0.12 | +3.31% | 1 | 74 | 70.22% |
SBUX240328C00089000 | 2024-03-28 3:31PM EDT | 89.00 | 2.57 | 1.31 | 2.70 | +0.08 | +3.21% | 16 | 62 | 59.57% |
SBUX240328C00090000 | 2024-03-28 3:42PM EDT | 90.00 | 1.51 | 1.04 | 1.83 | +0.22 | +17.05% | 124 | 308 | 51.86% |
SBUX240328C00091000 | 2024-03-28 3:50PM EDT | 91.00 | 0.50 | 0.25 | 0.57 | -0.20 | -28.57% | 349 | 990 | 17.87% |
SBUX240328C00092000 | 2024-03-28 3:56PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 5,871 | 2,375 | 8.20% |
SBUX240328C00093000 | 2024-03-28 3:47PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,197 | 2,590 | 17.97% |
SBUX240328C00094000 | 2024-03-28 3:17PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 1,110 | 26.56% |
SBUX240328C00095000 | 2024-03-28 3:25PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 53 | 5,923 | 34.38% |
SBUX240328C00096000 | 2024-03-28 1:53PM EDT | 96.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 6 | 498 | 42.19% |
SBUX240328C00097000 | 2024-03-28 3:19PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 200 | 50.00% |
SBUX240328C00098000 | 2024-03-27 10:40AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,540 | 53.13% |
SBUX240328C00099000 | 2024-03-25 2:21PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 219 | 59.38% |
SBUX240328C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,277 | 65.63% |
SBUX240328C00101000 | 2024-03-26 11:58AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 358 | 71.88% |
SBUX240328C00102000 | 2024-03-28 3:00PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 184 | 78.13% |
SBUX240328C00103000 | 2024-03-21 11:33AM EDT | 103.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 12 | 118 | 92.19% |
SBUX240328C00104000 | 2024-03-15 2:39PM EDT | 104.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 90 | 183 | 98.44% |
SBUX240328C00105000 | 2024-03-26 9:32AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 156 | 104.69% |
SBUX240328C00106000 | 2024-03-19 1:17PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 208 | 112.50% |
SBUX240328C00107000 | 2024-03-18 3:06PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 142 | 291 | 109.38% |
SBUX240328C00110000 | 2024-03-18 1:08PM EDT | 110.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 4 | 12 | 249.61% |
SBUX240328C00115000 | 2024-03-21 11:33AM EDT | 115.00 | 0.02 | 0.00 | 0.92 | 0.00 | - | 10 | 38 | 292.77% |
SBUX240328C00120000 | 2024-03-14 3:02PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 190.63% |
SBUX240328C00135000 | 2024-02-14 2:06PM EDT | 135.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 340.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240328P00070000 | 2024-03-22 3:24PM EDT | 70.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 6 | 308.59% |
SBUX240328P00075000 | 2024-03-25 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 27 | 146.88% |
SBUX240328P00080000 | 2024-03-27 3:49PM EDT | 80.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 10 | 73 | 204.10% |
SBUX240328P00081000 | 2024-03-14 1:29PM EDT | 81.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 90 | 33 | 189.84% |
SBUX240328P00082000 | 2024-03-22 3:25PM EDT | 82.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 30 | 57 | 150.78% |
SBUX240328P00083000 | 2024-03-21 12:33PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 76.56% |
SBUX240328P00084000 | 2024-03-25 2:55PM EDT | 84.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 62.50% |
SBUX240328P00085000 | 2024-03-28 10:29AM EDT | 85.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 2 | 398 | 132.42% |
SBUX240328P00086000 | 2024-03-26 2:21PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 145 | 51.56% |
SBUX240328P00087000 | 2024-03-28 1:16PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 475 | 42.97% |
SBUX240328P00088000 | 2024-03-28 9:38AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 862 | 34.38% |
SBUX240328P00089000 | 2024-03-28 3:54PM EDT | 89.00 | 0.51 | 0.00 | 0.05 | +0.49 | +2,450.00% | 41 | 1,112 | 34.38% |
SBUX240328P00090000 | 2024-03-28 3:49PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 927 | 1,786 | 16.02% |
SBUX240328P00091000 | 2024-03-28 3:54PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,636 | 1,192 | 5.86% |
SBUX240328P00092000 | 2024-03-28 3:53PM EDT | 92.00 | 0.66 | 0.44 | 1.94 | +0.06 | +10.00% | 412 | 835 | 84.47% |
SBUX240328P00093000 | 2024-03-28 3:04PM EDT | 93.00 | 1.37 | 1.43 | 2.63 | -0.32 | -18.93% | 24 | 313 | 53.52% |
SBUX240328P00094000 | 2024-03-28 3:58PM EDT | 94.00 | 2.62 | 2.33 | 2.94 | +0.20 | +8.26% | 9 | 86 | 62.70% |
SBUX240328P00095000 | 2024-03-28 3:40PM EDT | 95.00 | 3.40 | 2.95 | 4.50 | +0.46 | +15.65% | 3 | 34 | 55.47% |
SBUX240328P00096000 | 2024-03-28 3:31PM EDT | 96.00 | 4.10 | 3.10 | 5.15 | -0.70 | -14.58% | 1 | 2 | 106.45% |
SBUX240328P00097000 | 2024-03-26 3:52PM EDT | 97.00 | 7.15 | 3.60 | 7.20 | 0.00 | - | 330 | 32 | 190.53% |
SBUX240328P00098000 | 2024-03-27 2:37PM EDT | 98.00 | 6.80 | 5.40 | 8.20 | 0.00 | - | 26 | 15 | 97.66% |
SBUX240328P00099000 | 2024-03-05 12:08PM EDT | 99.00 | 7.15 | 6.05 | 9.05 | 0.00 | - | 100 | 0 | 211.04% |
SBUX240328P00100000 | 2024-03-22 2:36PM EDT | 100.00 | 8.43 | 6.70 | 9.95 | -1.13 | -11.82% | 2 | 6 | 218.36% |
SBUX240328P00101000 | 2024-02-29 10:35AM EDT | 101.00 | 6.75 | 7.60 | 11.15 | 0.00 | - | 1 | 0 | 245.51% |
SBUX240328P00102000 | 2024-03-26 3:00PM EDT | 102.00 | 11.55 | 8.75 | 12.50 | 0.00 | - | 4 | 1 | 90.63% |
SBUX240328P00103000 | 2024-02-14 4:17PM EDT | 103.00 | 8.97 | 11.85 | 14.00 | 0.00 | - | 10 | 0 | 255.47% |
SBUX240328P00104000 | 2024-02-13 3:01PM EDT | 104.00 | 10.21 | 11.15 | 13.55 | 0.00 | - | 10 | 0 | 237.89% |
SBUX240328P00105000 | 2024-02-15 11:42AM EDT | 105.00 | 11.61 | 13.65 | 16.10 | 0.00 | - | 1 | 0 | 275.78% |
SBUX240328P00106000 | 2024-02-26 10:55AM EDT | 106.00 | 10.92 | 12.60 | 16.20 | 0.00 | - | 1 | 0 | 312.21% |
SBUX240328P00107000 | 2024-02-09 2:11PM EDT | 107.00 | 9.15 | 14.25 | 17.90 | 0.00 | - | - | 0 | 222.27% |
SBUX240328P00115000 | 2024-02-26 10:55AM EDT | 115.00 | 19.94 | 21.75 | 25.45 | 0.00 | - | 1 | 0 | 430.08% |