Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,087.29 +765.07 (+1.15%) CMC Crypto 200
1,369.59 -4.25 (-0.31%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00095000 | 2024-05-17 1:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 168 | 55.47% |
| SBUX240531C00095000 | 2024-05-17 2:06PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.09 | +0.03 | +100.00% | 1 | 117 | 52.54% |
| SBUX240607C00095000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.15 | +0.01 | +20.00% | 1 | 29 | 46.97% |
| SBUX240614C00095000 | 2024-05-17 12:30PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.20 | +0.02 | +40.00% | 200 | 8 | 42.97% |
| SBUX240621C00095000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.15 | +0.03 | +37.50% | 139 | 8,149 | 36.43% |
| SBUX240719C00095000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 57 | 4,886 | 27.15% |
| SBUX240816C00095000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 0.38 | 0.39 | 0.47 | +0.10 | +35.71% | 40 | 47 | 28.81% |
| SBUX240920C00095000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 0.57 | 0.35 | 0.60 | +0.16 | +39.02% | 213 | 7,680 | 26.07% |
| SBUX241018C00095000 | 2024-05-17 3:32PM EDT | 2024-10-18 | 0.68 | 0.67 | 0.78 | +0.22 | +47.83% | 70 | 1,532 | 25.37% |
| SBUX250117C00095000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 1.64 | 1.50 | 1.70 | +0.44 | +36.67% | 138 | 5,220 | 25.88% |
| SBUX250321C00095000 | 2024-05-17 3:21PM EDT | 2025-03-21 | 2.18 | 1.95 | 2.52 | +0.42 | +23.86% | 22 | 349 | 26.91% |
| SBUX250620C00095000 | 2024-05-17 3:57PM EDT | 2025-06-20 | 3.25 | 3.20 | 3.35 | +0.70 | +27.45% | 27 | 1,060 | 26.75% |
| SBUX260116C00095000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 5.40 | 3.65 | 5.50 | +1.04 | +23.85% | 36 | 23,139 | 27.63% |
| SBUX260618C00095000 | 2024-05-17 11:11AM EDT | 2026-06-18 | 6.21 | 6.45 | 7.45 | +0.21 | +3.50% | 1 | 108 | 29.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00095000 | 2024-05-14 12:31PM EDT | 2024-05-24 | 19.85 | 15.60 | 19.20 | 0.00 | - | 2 | 0 | 90.04% |
| SBUX240531P00095000 | 2024-05-13 10:17AM EDT | 2024-05-31 | 19.08 | 15.60 | 19.20 | 0.00 | - | 20 | 0 | 63.67% |
| SBUX240614P00095000 | 2024-05-17 10:56AM EDT | 2024-06-14 | 18.73 | 15.50 | 19.15 | -1.41 | -7.00% | 1 | 0 | 81.40% |
| SBUX240621P00095000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 17.45 | 16.15 | 17.35 | -2.05 | -10.51% | 5,659 | 1,546 | 38.48% |
| SBUX240719P00095000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 16.90 | 16.80 | 17.50 | -3.08 | -15.42% | 957 | 212 | 32.32% |
| SBUX240920P00095000 | 2024-05-13 3:40PM EDT | 2024-09-20 | 19.44 | 16.30 | 17.50 | 0.00 | - | 8 | 1,805 | 22.88% |
| SBUX241018P00095000 | 2024-05-17 9:41AM EDT | 2024-10-18 | 19.15 | 16.25 | 17.50 | -0.90 | -4.49% | 3 | 344 | 20.70% |
| SBUX250117P00095000 | 2024-05-17 12:02PM EDT | 2025-01-17 | 18.00 | 15.70 | 17.50 | -1.05 | -5.51% | 68 | 10,238 | 16.43% |
| SBUX250321P00095000 | 2024-05-17 3:41PM EDT | 2025-03-21 | 17.97 | 16.80 | 18.00 | -2.07 | -10.33% | 1 | 21 | 18.43% |
| SBUX250620P00095000 | 2024-05-08 1:50PM EDT | 2025-06-20 | 22.08 | 17.95 | 18.40 | 0.00 | - | 3 | 43 | 18.27% |
| SBUX260116P00095000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 20.08 | 17.80 | 20.10 | -0.68 | -3.28% | 1 | 5,387 | 20.50% |
| SBUX260618P00095000 | 2024-05-16 10:13AM EDT | 2026-06-18 | 21.80 | 19.00 | 20.75 | 0.00 | - | 1 | 165 | 20.05% |
© 2024 Yahoo. All rights reserved.