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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,637.32 +1,032.29 (+1.62%) CMC Crypto 200
1,387.65 +75.03 (+6.07%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419C00105000 | 2024-04-19 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 7,961 | 125.00% |
| SBUX240426C00105000 | 2024-04-10 3:13PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 309 | 46.88% |
| SBUX240503C00105000 | 2024-04-18 3:31PM EDT | 2024-05-03 | 0.09 | 0.01 | 0.50 | 0.00 | - | 403 | 204 | 55.57% |
| SBUX240510C00105000 | 2024-04-18 10:28AM EDT | 2024-05-10 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 1 | 50.29% |
| SBUX240517C00105000 | 2024-04-19 11:06AM EDT | 2024-05-17 | 0.16 | 0.09 | 0.16 | +0.03 | +23.08% | 9 | 2,422 | 36.43% |
| SBUX240524C00105000 | 2024-04-17 10:38AM EDT | 2024-05-24 | 0.17 | 0.07 | 0.21 | 0.00 | - | 1 | 2 | 34.47% |
| SBUX240621C00105000 | 2024-04-19 11:19AM EDT | 2024-06-21 | 0.29 | 0.25 | 0.30 | -0.01 | -3.33% | 9 | 6,312 | 27.86% |
| SBUX240719C00105000 | 2024-04-19 9:35AM EDT | 2024-07-19 | 0.42 | 0.39 | 0.43 | -0.01 | -2.33% | 1 | 1,425 | 25.24% |
| SBUX240920C00105000 | 2024-04-18 3:06PM EDT | 2024-09-20 | 1.19 | 1.08 | 1.26 | +0.03 | +2.59% | 5 | 1,195 | 26.37% |
| SBUX241018C00105000 | 2024-04-19 11:05AM EDT | 2024-10-18 | 1.52 | 1.31 | 1.41 | +0.07 | +4.83% | 31 | 661 | 25.21% |
| SBUX250117C00105000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 2.52 | 2.52 | 2.92 | +0.13 | +5.44% | 43 | 7,446 | 27.29% |
| SBUX250321C00105000 | 2024-04-19 10:42AM EDT | 2025-03-21 | 3.65 | 2.96 | 3.45 | +0.50 | +15.87% | 101 | 4 | 26.50% |
| SBUX250620C00105000 | 2024-04-16 2:13PM EDT | 2025-06-20 | 4.15 | 4.05 | 4.55 | 0.00 | - | 32 | 999 | 26.84% |
| SBUX260116C00105000 | 2024-04-18 2:05PM EDT | 2026-01-16 | 6.77 | 6.75 | 7.15 | 0.00 | - | 2 | 1,099 | 28.03% |
| SBUX260618C00105000 | 2024-04-17 12:12PM EDT | 2026-06-18 | 7.66 | 8.30 | 8.85 | 0.00 | - | 3 | 6 | 28.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419P00105000 | 2024-04-18 2:03PM EDT | 2024-04-19 | 18.01 | 16.75 | 18.00 | 0.00 | - | 2 | 0 | 187.50% |
| SBUX240517P00105000 | 2024-04-19 11:23AM EDT | 2024-05-17 | 17.90 | 17.15 | 18.55 | -2.75 | -13.32% | 29 | 23 | 61.62% |
| SBUX240524P00105000 | 2024-04-09 12:44PM EDT | 2024-05-24 | 18.50 | 16.00 | 18.85 | 0.00 | - | - | 1 | 59.42% |
| SBUX240621P00105000 | 2024-04-17 12:26PM EDT | 2024-06-21 | 18.79 | 17.40 | 18.40 | 0.00 | - | 1 | 1,994 | 39.87% |
| SBUX240719P00105000 | 2024-04-11 2:24PM EDT | 2024-07-19 | 18.95 | 16.35 | 18.85 | 0.00 | - | 1 | 239 | 37.18% |
| SBUX240920P00105000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 18.40 | 17.40 | 19.00 | 0.00 | - | 1 | 55 | 29.60% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 2024-10-18 | 14.70 | 18.00 | 18.65 | 0.00 | - | 7 | 22 | 25.18% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 20.47 | 18.70 | 19.25 | 0.00 | - | 3 | 995 | 23.43% |
| SBUX250620P00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 20.80 | 19.05 | 19.85 | 0.00 | - | 1 | 5 | 20.82% |
| SBUX260116P00105000 | 2024-04-12 10:09AM EDT | 2026-01-16 | 22.00 | 19.95 | 21.70 | 0.00 | - | 1 | 79 | 21.78% |
| SBUX260618P00105000 | 2024-04-11 10:06AM EDT | 2026-06-18 | 22.30 | 21.00 | 23.25 | 0.00 | - | - | 4 | 22.86% |
© 2024 Yahoo. All rights reserved.