Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,896.86 +19.81 (+0.25%) Bitcoin USD
64,714.50 +1,098.28 (+1.73%) CMC Crypto 200
1,375.81 +63.18 (+5.06%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419C00100000 | 2024-04-19 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9,734 | 96.88% |
| SBUX240426C00100000 | 2024-04-16 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 247 | 45.31% |
| SBUX240503C00100000 | 2024-04-19 10:14AM EDT | 2024-05-03 | 0.28 | 0.19 | 0.30 | +0.03 | +12.00% | 12 | 364 | 46.68% |
| SBUX240510C00100000 | 2024-04-18 9:37AM EDT | 2024-05-10 | 0.22 | 0.27 | 0.31 | 0.00 | - | 3 | 313 | 38.87% |
| SBUX240517C00100000 | 2024-04-19 11:16AM EDT | 2024-05-17 | 0.35 | 0.34 | 0.38 | +0.01 | +2.63% | 154 | 6,426 | 35.60% |
| SBUX240524C00100000 | 2024-04-18 2:41PM EDT | 2024-05-24 | 0.37 | 0.33 | 0.41 | 0.00 | - | 3 | 206 | 32.57% |
| SBUX240621C00100000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 0.68 | 0.64 | 0.67 | +0.06 | +9.68% | 99 | 14,059 | 28.03% |
| SBUX240719C00100000 | 2024-04-19 11:16AM EDT | 2024-07-19 | 0.95 | 0.94 | 0.96 | +0.38 | +66.67% | 134 | 2,878 | 26.20% |
| SBUX240920C00100000 | 2024-04-18 12:43PM EDT | 2024-09-20 | 2.14 | 1.97 | 2.22 | +0.27 | +14.44% | 1 | 1,366 | 27.82% |
| SBUX241018C00100000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 2.55 | 2.33 | 2.58 | +0.15 | +6.25% | 13 | 2,783 | 27.38% |
| SBUX250117C00100000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 4.01 | 3.75 | 3.95 | +0.11 | +2.82% | 45 | 5,373 | 27.58% |
| SBUX250321C00100000 | 2024-04-19 10:48AM EDT | 2025-03-21 | 5.00 | 4.85 | 5.00 | +0.65 | +14.94% | 3 | 114 | 28.27% |
| SBUX250620C00100000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 6.00 | 5.90 | 6.10 | 0.00 | - | 1 | 789 | 28.16% |
| SBUX260116C00100000 | 2024-04-18 11:28AM EDT | 2026-01-16 | 8.35 | 8.60 | 8.95 | 0.00 | - | 1 | 3,704 | 29.41% |
| SBUX260618C00100000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 10.48 | 10.05 | 10.60 | +0.43 | +4.28% | 4 | 142 | 29.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419P00100000 | 2024-04-18 3:20PM EDT | 2024-04-19 | 12.60 | 12.10 | 12.40 | 0.00 | - | 1,073 | 49 | 0.00% |
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 2024-04-26 | 9.30 | 12.05 | 13.35 | 0.00 | - | 1 | 0 | 78.56% |
| SBUX240503P00100000 | 2024-03-25 10:20AM EDT | 2024-05-03 | 9.35 | 12.40 | 13.65 | 0.00 | - | 3 | 0 | 64.65% |
| SBUX240510P00100000 | 2024-04-08 11:48AM EDT | 2024-05-10 | 12.98 | 12.40 | 14.10 | 0.00 | - | 38 | 0 | 61.26% |
| SBUX240517P00100000 | 2024-04-18 1:58PM EDT | 2024-05-17 | 13.17 | 12.55 | 13.25 | 0.00 | - | 8 | 245 | 39.31% |
| SBUX240621P00100000 | 2024-04-18 10:50AM EDT | 2024-06-21 | 13.85 | 12.70 | 13.65 | 0.00 | - | 1 | 2,766 | 31.31% |
| SBUX240719P00100000 | 2024-04-19 10:09AM EDT | 2024-07-19 | 13.32 | 13.10 | 13.40 | -1.08 | -7.50% | 10 | 571 | 23.71% |
| SBUX240920P00100000 | 2024-04-18 10:38AM EDT | 2024-09-20 | 14.55 | 13.50 | 13.65 | 0.00 | - | 3 | 1,154 | 20.14% |
| SBUX241018P00100000 | 2024-04-15 9:43AM EDT | 2024-10-18 | 14.49 | 13.85 | 14.45 | 0.00 | - | 3 | 1,573 | 23.19% |
| SBUX250117P00100000 | 2024-04-19 10:09AM EDT | 2025-01-17 | 14.82 | 14.50 | 14.90 | -1.00 | -6.32% | 10 | 3,101 | 20.87% |
| SBUX250321P00100000 | 2024-04-11 1:28PM EDT | 2025-03-21 | 15.90 | 15.05 | 16.10 | 0.00 | - | - | 2 | 23.06% |
| SBUX250620P00100000 | 2024-04-10 11:26AM EDT | 2025-06-20 | 17.25 | 15.55 | 16.45 | 0.00 | - | 1 | 13 | 21.51% |
| SBUX260116P00100000 | 2024-04-12 12:58PM EDT | 2026-01-16 | 18.85 | 16.55 | 18.05 | 0.00 | - | 7 | 1,719 | 21.39% |
| SBUX260618P00100000 | 2024-04-16 12:08PM EDT | 2026-06-18 | 18.77 | 15.65 | 18.15 | 0.00 | - | 2 | 8 | 19.43% |
© 2024 Yahoo. All rights reserved.