Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,887.71 -2,194.05 (-3.48%) CMC Crypto 200
1,259.29 -98.72 (-7.27%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00060000 | 2024-05-02 10:43AM EDT | 2024-05-10 | 14.50 | 14.30 | 17.90 | 0.00 | - | - | 1 | 505.47% |
| SBUX240517C00060000 | 2024-05-09 12:07PM EDT | 2024-05-17 | 15.10 | 14.15 | 17.15 | 0.00 | - | 2 | 9 | 147.95% |
| SBUX240524C00060000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 15.00 | 15.10 | 17.50 | 0.00 | - | - | 1 | 70.31% |
| SBUX240531C00060000 | 2024-05-01 11:40AM EDT | 2024-05-31 | 16.20 | 14.20 | 17.65 | +1.65 | +11.34% | 10 | 38 | 101.95% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 14.10 | 14.15 | 17.20 | 0.00 | - | 10 | 9 | 78.86% |
| SBUX240621C00060000 | 2024-05-10 1:13PM EDT | 2024-06-21 | 16.09 | 14.20 | 16.85 | +0.64 | +4.14% | 1 | 117 | 57.52% |
| SBUX240719C00060000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 16.40 | 14.40 | 18.05 | +0.90 | +5.81% | 3 | 31 | 61.87% |
| SBUX240920C00060000 | 2024-05-10 2:40PM EDT | 2024-09-20 | 16.80 | 15.95 | 18.45 | +0.55 | +3.38% | 7 | 53 | 48.55% |
| SBUX241018C00060000 | 2024-05-10 3:01PM EDT | 2024-10-18 | 17.20 | 15.15 | 19.00 | +0.90 | +5.52% | 147 | 60 | 48.33% |
| SBUX250117C00060000 | 2024-05-10 12:55PM EDT | 2025-01-17 | 18.08 | 17.60 | 19.65 | +0.43 | +2.44% | 18 | 286 | 42.43% |
| SBUX250321C00060000 | 2024-05-09 10:26AM EDT | 2025-03-21 | 17.40 | 18.05 | 19.75 | 0.00 | - | 31 | 55 | 38.46% |
| SBUX250620C00060000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 19.42 | 17.05 | 20.00 | +0.74 | +3.96% | 4 | 33 | 35.00% |
| SBUX260116C00060000 | 2024-05-09 2:55PM EDT | 2026-01-16 | 20.85 | 20.35 | 21.00 | +0.60 | +2.96% | 1 | 94 | 31.92% |
| SBUX260618C00060000 | 2024-05-10 1:40PM EDT | 2026-06-18 | 21.80 | 21.25 | 22.05 | +0.50 | +2.35% | 8 | 168 | 31.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00060000 | 2024-05-09 3:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 162.50% |
| SBUX240517P00060000 | 2024-05-08 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 123 | 1,371 | 62.50% |
| SBUX240524P00060000 | 2024-05-09 2:42PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 113 | 49.22% |
| SBUX240531P00060000 | 2024-05-09 10:38AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 70 | 42.97% |
| SBUX240607P00060000 | 2024-05-10 10:51AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.20 | +0.06 | +200.00% | 10 | 118 | 51.07% |
| SBUX240621P00060000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 14 | 1,373 | 35.55% |
| SBUX240719P00060000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.20 | -0.01 | -8.33% | 34 | 895 | 32.67% |
| SBUX240920P00060000 | 2024-05-10 1:44PM EDT | 2024-09-20 | 0.61 | 0.52 | 0.57 | +0.01 | +1.67% | 7 | 1,219 | 30.32% |
| SBUX241018P00060000 | 2024-05-10 1:18PM EDT | 2024-10-18 | 0.68 | 0.55 | 0.69 | -0.02 | -2.86% | 4 | 1,085 | 29.05% |
| SBUX250117P00060000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 1.30 | 1.27 | 1.33 | -0.10 | -7.14% | 117 | 2,887 | 28.55% |
| SBUX250321P00060000 | 2024-05-10 12:18PM EDT | 2025-03-21 | 1.76 | 1.65 | 1.82 | -0.10 | -5.38% | 12 | 4,045 | 28.63% |
| SBUX250620P00060000 | 2024-05-10 1:47PM EDT | 2025-06-20 | 2.32 | 1.96 | 2.57 | -0.08 | -3.33% | 1 | 716 | 28.99% |
| SBUX260116P00060000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 3.33 | 2.95 | 3.45 | -0.12 | -3.48% | 41 | 639 | 26.86% |
| SBUX260618P00060000 | 2024-05-10 12:58PM EDT | 2026-06-18 | 4.12 | 3.60 | 4.30 | -0.03 | -0.72% | 6 | 435 | 26.77% |
© 2024 Yahoo. All rights reserved.