Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,287.33 -0.42 (-0.01%) Nikkei
37,917.46 +288.98 (+0.77%) Hang Seng
17,620.64 +336.10 (+1.94%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,246.91 +134.48 (+0.21%) CMC Crypto 200
1,389.80 +7.23 (+0.52%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00085000 | 2024-04-25 2:59PM EDT | 2024-04-26 | 2.76 | 2.16 | 3.35 | -0.34 | -10.97% | 13 | 634 | 84.77% |
| SBUX240503C00085000 | 2024-04-25 3:17PM EDT | 2024-05-03 | 4.61 | 4.45 | 4.55 | -0.19 | -3.96% | 16 | 162 | 56.01% |
| SBUX240510C00085000 | 2024-04-25 3:08PM EDT | 2024-05-10 | 4.76 | 4.50 | 5.80 | -0.24 | -4.80% | 2 | 147 | 50.83% |
| SBUX240517C00085000 | 2024-04-25 3:24PM EDT | 2024-05-17 | 5.05 | 4.80 | 4.95 | -0.25 | -4.72% | 324 | 2,444 | 39.48% |
| SBUX240524C00085000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 5.11 | 3.60 | 6.90 | 0.00 | - | 3 | 35 | 55.23% |
| SBUX240531C00085000 | 2024-04-23 11:33AM EDT | 2024-05-31 | 5.55 | 3.25 | 5.15 | +0.42 | +8.19% | 2 | 14 | 32.81% |
| SBUX240621C00085000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 5.65 | 5.50 | 5.60 | -0.53 | -8.58% | 146 | 3,351 | 29.53% |
| SBUX240719C00085000 | 2024-04-25 3:15PM EDT | 2024-07-19 | 6.25 | 6.15 | 6.30 | -0.20 | -3.10% | 15 | 670 | 28.54% |
| SBUX240920C00085000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 8.40 | 7.85 | 7.95 | +0.50 | +6.33% | 2 | 451 | 29.33% |
| SBUX241018C00085000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 8.45 | 7.50 | 9.40 | -0.45 | -5.06% | 3 | 313 | 33.06% |
| SBUX250117C00085000 | 2024-04-25 1:53PM EDT | 2025-01-17 | 10.27 | 9.90 | 10.70 | -0.08 | -0.77% | 5 | 511 | 31.32% |
| SBUX250321C00085000 | 2024-04-25 12:47PM EDT | 2025-03-21 | 11.38 | 10.90 | 12.20 | -0.07 | -0.61% | 1 | 21 | 32.83% |
| SBUX250620C00085000 | 2024-04-22 12:51PM EDT | 2025-06-20 | 12.75 | 11.75 | 12.70 | 0.00 | - | 2 | 59 | 30.43% |
| SBUX260116C00085000 | 2024-04-24 1:06PM EDT | 2026-01-16 | 15.50 | 14.45 | 15.45 | 0.00 | - | 4 | 166 | 31.05% |
| SBUX260618C00085000 | 2024-04-24 3:03PM EDT | 2026-06-18 | 16.82 | 16.45 | 18.25 | +0.07 | +0.42% | 2 | 93 | 33.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00085000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 288 | 1,759 | 36.72% |
| SBUX240503P00085000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.61 | 1.54 | 1.60 | +0.32 | +24.81% | 108 | 1,056 | 54.10% |
| SBUX240510P00085000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 1.67 | 1.58 | 1.78 | +0.04 | +2.45% | 70 | 337 | 42.77% |
| SBUX240517P00085000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 2.03 | 2.01 | 2.06 | +0.32 | +18.71% | 142 | 7,142 | 38.84% |
| SBUX240524P00085000 | 2024-04-25 3:28PM EDT | 2024-05-24 | 2.04 | 2.06 | 2.23 | +0.09 | +4.62% | 16 | 169 | 35.69% |
| SBUX240531P00085000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 2.20 | 2.06 | 2.36 | +0.15 | +7.32% | 4 | 53 | 33.30% |
| SBUX240621P00085000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 2.59 | 2.56 | 2.63 | +0.34 | +15.11% | 747 | 36,931 | 28.54% |
| SBUX240719P00085000 | 2024-04-25 3:19PM EDT | 2024-07-19 | 2.86 | 2.90 | 2.97 | +0.28 | +10.85% | 304 | 4,567 | 25.50% |
| SBUX240920P00085000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 4.30 | 4.25 | 4.35 | +0.45 | +11.69% | 41 | 4,941 | 25.81% |
| SBUX241018P00085000 | 2024-04-25 3:13PM EDT | 2024-10-18 | 4.55 | 4.50 | 5.50 | +0.44 | +10.71% | 18 | 1,384 | 28.57% |
| SBUX250117P00085000 | 2024-04-25 1:25PM EDT | 2025-01-17 | 5.66 | 5.65 | 5.90 | +0.21 | +3.85% | 36 | 4,888 | 24.58% |
| SBUX250321P00085000 | 2024-04-24 2:31PM EDT | 2025-03-21 | 6.25 | 6.30 | 6.60 | 0.00 | - | 1 | 289 | 24.29% |
| SBUX250620P00085000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 7.47 | 6.35 | 7.85 | +0.12 | +1.63% | 1 | 708 | 24.94% |
| SBUX260116P00085000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 8.95 | 8.70 | 9.10 | -0.25 | -2.72% | 33 | 1,091 | 23.18% |
| SBUX260618P00085000 | 2024-04-25 12:26PM EDT | 2026-06-18 | 9.75 | 9.70 | 10.25 | +1.20 | +14.04% | 1 | 35 | 23.12% |
© 2024 Yahoo. All rights reserved.