Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,120.54 +47.12 (+0.07%) CMC Crypto 200
1,327.43 -37.69 (-2.76%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00075000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9,291 | 9,041 | 6.25% |
| SBUX240517C00075000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5,189 | 8,533 | 3.13% |
| SBUX240524C00075000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,481 | 2,235 | 3.13% |
| SBUX240531C00075000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,579 | 2,510 | 3.13% |
| SBUX240607C00075000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 0.91 | 0.00 | 0.00 | 0.00 | - | 735 | 1,514 | 3.13% |
| SBUX240614C00075000 | 2024-05-06 3:37PM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | 107 | 195 | 3.13% |
| SBUX240621C00075000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6,506 | 9,018 | 1.56% |
| SBUX240719C00075000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1,693 | 10,699 | 1.56% |
| SBUX240920C00075000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 3.74 | 0.00 | 0.00 | 0.00 | - | 804 | 2,822 | 1.56% |
| SBUX241018C00075000 | 2024-05-06 3:35PM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| SBUX250117C00075000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 5.78 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.78% |
| SBUX250321C00075000 | 2024-05-06 3:39PM EDT | 2025-03-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 32 | 796 | 0.78% |
| SBUX250620C00075000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 72 | 363 | 0.78% |
| SBUX260116C00075000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 57 | 460 | 0.78% |
| SBUX260618C00075000 | 2024-05-06 3:58PM EDT | 2026-06-18 | 11.34 | 0.00 | 0.00 | 0.00 | - | 51 | 523 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00075000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2,531 | 0 | 0.00% |
| SBUX240517P00075000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| SBUX240524P00075000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 322 | 0.00% |
| SBUX240531P00075000 | 2024-05-06 3:22PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 34 | 282 | 0.00% |
| SBUX240607P00075000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 428 | 0.00% |
| SBUX240614P00075000 | 2024-05-06 2:41PM EDT | 2024-06-14 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SBUX240621P00075000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,261 | 13,023 | 0.00% |
| SBUX240719P00075000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 3.88 | 0.00 | 0.00 | 0.00 | - | 421 | 2,978 | 0.00% |
| SBUX240920P00075000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 304 | 5,672 | 0.00% |
| SBUX241018P00075000 | 2024-05-06 3:21PM EDT | 2024-10-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 15 | 1,094 | 0.00% |
| SBUX250117P00075000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 6.91 | 0.00 | 0.00 | 0.00 | - | 233 | 7,701 | 0.00% |
| SBUX250321P00075000 | 2024-05-06 12:33PM EDT | 2025-03-21 | 7.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,068 | 0.00% |
| SBUX250620P00075000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 8.27 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SBUX260116P00075000 | 2024-05-06 10:25AM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,202 | 0.00% |
| SBUX260618P00075000 | 2024-05-06 3:14PM EDT | 2026-06-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
© 2024 Yahoo. All rights reserved.