Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240913C00105000 | 2024-09-12 3:50PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SBUX240920C00105000 | 2024-09-12 3:58PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| SBUX240927C00105000 | 2024-09-12 3:53PM EDT | 2024-09-27 | 0.41 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| SBUX241004C00105000 | 2024-09-12 2:57PM EDT | 2024-10-04 | 0.58 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SBUX241011C00105000 | 2024-09-12 3:50PM EDT | 2024-10-11 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SBUX241018C00105000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 1.23 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 3.13% |
| SBUX241115C00105000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| SBUX241220C00105000 | 2024-09-12 3:27PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| SBUX250117C00105000 | 2024-09-12 3:57PM EDT | 2025-01-17 | 4.72 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| SBUX250321C00105000 | 2024-09-12 2:48PM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SBUX250417C00105000 | 2024-09-12 2:44PM EDT | 2025-04-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SBUX250620C00105000 | 2024-09-12 3:52PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SBUX260116C00105000 | 2024-09-12 3:35PM EDT | 2026-01-16 | 11.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SBUX260618C00105000 | 2024-09-09 2:25PM EDT | 2026-06-18 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SBUX261218C00105000 | 2024-09-12 11:39AM EDT | 2026-12-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240913P00105000 | 2024-09-12 2:46PM EDT | 2024-09-13 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SBUX240920P00105000 | 2024-09-12 12:40PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240927P00105000 | 2024-09-12 2:52PM EDT | 2024-09-27 | 6.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SBUX241018P00105000 | 2024-09-12 3:54PM EDT | 2024-10-18 | 6.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SBUX241115P00105000 | 2024-09-12 3:37PM EDT | 2024-11-15 | 8.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX241220P00105000 | 2024-09-12 3:02PM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250117P00105000 | 2024-09-12 3:00PM EDT | 2025-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321P00105000 | 2024-08-30 10:31AM EDT | 2025-03-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| SBUX250620P00105000 | 2024-09-12 2:45PM EDT | 2025-06-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SBUX260116P00105000 | 2024-08-29 2:22PM EDT | 2026-01-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SBUX260618P00105000 | 2024-09-11 10:02AM EDT | 2026-06-18 | 19.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX261218P00105000 | 2024-09-12 12:09PM EDT | 2026-12-18 | 19.38 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.