Singapore markets close in 6 hours 12 minutes
Straits Times Index
3,310.08 -12.54 (-0.38%) Nikkei
38,634.92 -468.30 (-1.20%) Hang Seng
18,600.61 -268.10 (-1.42%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,682.83 -1,759.58 (-2.53%) CMC Crypto 200
1,468.92 -33.74 (-2.25%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00090000 | 2024-05-23 2:36PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 39 | 1,994 | 112.50% |
| SBUX240531C00090000 | 2024-05-23 2:45PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 738 | 634 | 51.95% |
| SBUX240607C00090000 | 2024-05-23 3:50PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.16 | -0.05 | -38.46% | 24 | 515 | 42.38% |
| SBUX240614C00090000 | 2024-05-23 3:34PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.15 | -0.08 | -42.11% | 24 | 238 | 34.57% |
| SBUX240621C00090000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | -0.08 | -33.33% | 703 | 31,677 | 30.86% |
| SBUX240628C00090000 | 2024-05-23 2:57PM EDT | 2024-06-28 | 0.18 | 0.14 | 0.33 | -0.25 | -58.14% | 71 | 84 | 32.28% |
| SBUX240719C00090000 | 2024-05-23 3:53PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.32 | -0.24 | -45.28% | 1,007 | 9,365 | 25.44% |
| SBUX240816C00090000 | 2024-05-23 3:56PM EDT | 2024-08-16 | 1.00 | 0.51 | 1.04 | -0.46 | -31.51% | 1,038 | 1,562 | 29.53% |
| SBUX240920C00090000 | 2024-05-23 2:09PM EDT | 2024-09-20 | 1.23 | 1.20 | 1.77 | -0.53 | -30.11% | 544 | 6,844 | 30.47% |
| SBUX241018C00090000 | 2024-05-23 3:57PM EDT | 2024-10-18 | 1.61 | 1.35 | 2.09 | -0.60 | -27.15% | 508 | 3,822 | 29.46% |
| SBUX250117C00090000 | 2024-05-23 3:57PM EDT | 2025-01-17 | 2.91 | 2.39 | 3.40 | -0.64 | -18.03% | 126 | 2,503 | 29.22% |
| SBUX250321C00090000 | 2024-05-23 2:00PM EDT | 2025-03-21 | 3.65 | 3.60 | 4.40 | -0.98 | -21.17% | 80 | 389 | 29.85% |
| SBUX250620C00090000 | 2024-05-23 1:46PM EDT | 2025-06-20 | 4.95 | 4.70 | 6.00 | -0.95 | -16.10% | 40 | 882 | 31.35% |
| SBUX260116C00090000 | 2024-05-23 3:59PM EDT | 2026-01-16 | 7.22 | 6.90 | 7.45 | -1.08 | -13.01% | 60 | 15,669 | 29.01% |
| SBUX260618C00090000 | 2024-05-23 9:48AM EDT | 2026-06-18 | 9.60 | 8.05 | 9.00 | -0.36 | -3.61% | 2 | 1,870 | 29.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00090000 | 2024-05-16 3:44PM EDT | 2024-05-24 | 14.60 | 10.10 | 13.45 | 0.00 | - | 14 | 7 | 143.75% |
| SBUX240531P00090000 | 2024-05-20 2:52PM EDT | 2024-05-31 | 12.40 | 9.60 | 13.45 | 0.00 | - | 39 | 10 | 117.63% |
| SBUX240607P00090000 | 2024-05-17 11:26AM EDT | 2024-06-07 | 13.36 | 9.30 | 13.90 | 0.00 | - | 1 | 1 | 94.78% |
| SBUX240614P00090000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 11.75 | 9.30 | 13.80 | 0.00 | - | 8 | 0 | 76.66% |
| SBUX240621P00090000 | 2024-05-23 1:46PM EDT | 2024-06-21 | 11.40 | 9.60 | 13.95 | +2.03 | +21.66% | 58 | 958 | 68.87% |
| SBUX240628P00090000 | 2024-05-21 9:33AM EDT | 2024-06-28 | 11.91 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 62.43% |
| SBUX240719P00090000 | 2024-05-23 2:20PM EDT | 2024-07-19 | 11.90 | 9.35 | 13.00 | +2.30 | +23.96% | 94 | 432 | 39.19% |
| SBUX240816P00090000 | 2024-05-23 2:52PM EDT | 2024-08-16 | 12.50 | 10.00 | 12.30 | +2.50 | +25.00% | 131 | 157 | 24.81% |
| SBUX240920P00090000 | 2024-05-22 1:54PM EDT | 2024-09-20 | 10.20 | 10.95 | 13.20 | 0.00 | - | 9 | 4,797 | 28.55% |
| SBUX241018P00090000 | 2024-05-23 10:59AM EDT | 2024-10-18 | 11.43 | 10.55 | 13.35 | +1.18 | +11.51% | 5 | 558 | 26.71% |
| SBUX250117P00090000 | 2024-05-22 10:47AM EDT | 2025-01-17 | 12.40 | 11.40 | 13.30 | +0.35 | +2.90% | 1 | 3,325 | 20.76% |
| SBUX250321P00090000 | 2024-05-22 3:50PM EDT | 2025-03-21 | 12.65 | 11.80 | 15.30 | 0.00 | - | 12 | 215 | 26.83% |
| SBUX250620P00090000 | 2024-05-22 3:49PM EDT | 2025-06-20 | 12.52 | 13.50 | 15.05 | -0.33 | -2.57% | 5 | 225 | 22.67% |
| SBUX260116P00090000 | 2024-05-20 11:40AM EDT | 2026-01-16 | 15.66 | 15.15 | 16.25 | 0.00 | - | 1 | 571 | 21.57% |
| SBUX260618P00090000 | 2024-05-23 12:17PM EDT | 2026-06-18 | 15.86 | 14.00 | 16.90 | +0.18 | +1.15% | 1 | 42 | 20.80% |
© 2024 Yahoo. All rights reserved.