Singapore markets open in 2 hours 28 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.33 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
62,783.45 +1,435.39 (+2.34%) CMC Crypto 200
1,293.17 +32.97 (+2.62%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00070000 | 2024-05-13 3:02PM EDT | 2024-05-17 | 6.18 | 4.25 | 6.80 | +0.13 | +2.15% | 7 | 494 | 77.25% |
| SBUX240524C00070000 | 2024-05-13 11:38AM EDT | 2024-05-24 | 6.20 | 5.40 | 6.80 | +0.56 | +9.93% | 10 | 132 | 49.85% |
| SBUX240531C00070000 | 2024-05-13 10:16AM EDT | 2024-05-31 | 6.20 | 4.50 | 8.10 | +0.30 | +5.08% | 1 | 55 | 65.11% |
| SBUX240607C00070000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 6.15 | 5.90 | 7.65 | 0.00 | - | 1 | 89 | 48.68% |
| SBUX240614C00070000 | 2024-05-10 2:07PM EDT | 2024-06-14 | 5.97 | 5.05 | 7.85 | 0.00 | - | 2 | 24 | 46.00% |
| SBUX240621C00070000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 6.45 | 6.30 | 6.65 | +0.10 | +1.57% | 236 | 1,829 | 24.76% |
| SBUX240628C00070000 | 2024-05-10 9:33AM EDT | 2024-06-28 | 6.10 | 6.45 | 8.30 | 0.00 | - | 2 | 12 | 43.63% |
| SBUX240719C00070000 | 2024-05-13 3:57PM EDT | 2024-07-19 | 7.00 | 6.90 | 7.10 | +0.05 | +0.72% | 179 | 777 | 24.41% |
| SBUX240816C00070000 | 2024-05-10 12:25PM EDT | 2024-08-16 | 8.10 | 7.25 | 8.25 | 0.00 | - | 5 | 8 | 30.14% |
| SBUX240920C00070000 | 2024-05-13 12:49PM EDT | 2024-09-20 | 8.50 | 7.80 | 8.60 | 0.00 | - | 26 | 1,010 | 28.10% |
| SBUX241018C00070000 | 2024-05-13 3:33PM EDT | 2024-10-18 | 8.90 | 8.85 | 9.90 | -0.15 | -1.66% | 28 | 412 | 33.00% |
| SBUX250117C00070000 | 2024-05-13 3:47PM EDT | 2025-01-17 | 10.50 | 10.40 | 10.65 | +0.20 | +1.94% | 134 | 1,130 | 29.66% |
| SBUX250321C00070000 | 2024-05-13 9:48AM EDT | 2025-03-21 | 11.21 | 11.20 | 12.20 | -0.04 | -0.36% | 4 | 114 | 32.59% |
| SBUX250620C00070000 | 2024-05-13 3:46PM EDT | 2025-06-20 | 12.35 | 12.25 | 14.85 | +0.05 | +0.41% | 5 | 743 | 37.73% |
| SBUX260116C00070000 | 2024-05-13 3:36PM EDT | 2026-01-16 | 14.45 | 14.20 | 14.70 | +0.25 | +1.76% | 10 | 392 | 30.19% |
| SBUX260618C00070000 | 2024-05-13 10:56AM EDT | 2026-06-18 | 15.80 | 15.50 | 16.00 | +0.05 | +0.32% | 4 | 316 | 30.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00070000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 497 | 3,786 | 38.67% |
| SBUX240524P00070000 | 2024-05-13 3:42PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 52 | 713 | 29.20% |
| SBUX240531P00070000 | 2024-05-13 3:49PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.15 | -0.02 | -14.29% | 42 | 521 | 25.98% |
| SBUX240607P00070000 | 2024-05-13 2:14PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.20 | +0.01 | +5.00% | 30 | 370 | 23.88% |
| SBUX240614P00070000 | 2024-05-13 3:32PM EDT | 2024-06-14 | 0.27 | 0.25 | 0.30 | -0.01 | -3.57% | 43 | 1,745 | 23.73% |
| SBUX240621P00070000 | 2024-05-13 3:52PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.37 | 0.00 | - | 583 | 9,338 | 22.95% |
| SBUX240628P00070000 | 2024-05-13 11:06AM EDT | 2024-06-28 | 0.37 | 0.33 | 0.49 | -0.11 | -22.92% | 4 | 3 | 23.19% |
| SBUX240719P00070000 | 2024-05-13 3:57PM EDT | 2024-07-19 | 0.66 | 0.60 | 0.66 | -0.03 | -4.35% | 3,787 | 15,160 | 21.44% |
| SBUX240816P00070000 | 2024-05-13 3:36PM EDT | 2024-08-16 | 1.71 | 1.65 | 1.74 | -0.02 | -1.16% | 254 | 460 | 27.54% |
| SBUX240920P00070000 | 2024-05-13 3:38PM EDT | 2024-09-20 | 2.05 | 1.80 | 2.09 | -0.07 | -3.30% | 161 | 11,287 | 25.95% |
| SBUX241018P00070000 | 2024-05-13 3:39PM EDT | 2024-10-18 | 2.32 | 2.13 | 2.63 | 0.00 | - | 440 | 4,618 | 26.76% |
| SBUX250117P00070000 | 2024-05-13 2:52PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.55 | -0.10 | -2.86% | 36 | 5,619 | 25.56% |
| SBUX250321P00070000 | 2024-05-13 3:01PM EDT | 2025-03-21 | 4.13 | 4.00 | 4.70 | -0.02 | -0.48% | 27 | 3,940 | 27.44% |
| SBUX250620P00070000 | 2024-05-13 12:06PM EDT | 2025-06-20 | 4.83 | 3.90 | 4.95 | -0.02 | -0.41% | 2 | 2,275 | 25.03% |
| SBUX260116P00070000 | 2024-05-13 11:25AM EDT | 2026-01-16 | 6.27 | 6.05 | 6.35 | -0.08 | -1.26% | 71 | 2,211 | 24.21% |
| SBUX260618P00070000 | 2024-05-13 1:07PM EDT | 2026-06-18 | 7.10 | 6.50 | 7.35 | -0.05 | -0.70% | 3 | 511 | 24.15% |
© 2024 Yahoo. All rights reserved.