Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241011C00095000 | 2024-10-08 3:55PM EDT | 2024-10-11 | 1.87 | 1.69 | 1.91 | -0.02 | -1.06% | 145 | 404 | 30.32% |
| SBUX241018C00095000 | 2024-10-08 3:55PM EDT | 2024-10-18 | 2.50 | 2.42 | 2.50 | -0.05 | -1.96% | 215 | 8,107 | 27.66% |
| SBUX241025C00095000 | 2024-10-08 1:20PM EDT | 2024-10-25 | 2.87 | 2.80 | 3.10 | +0.20 | +7.49% | 3 | 120 | 28.91% |
| SBUX241101C00095000 | 2024-10-08 3:04PM EDT | 2024-11-01 | 4.42 | 3.40 | 4.65 | -0.08 | -1.78% | 17 | 75 | 40.25% |
| SBUX241108C00095000 | 2024-10-08 2:00PM EDT | 2024-11-08 | 5.25 | 4.85 | 5.15 | +0.08 | +1.55% | 2 | 25 | 40.04% |
| SBUX241115C00095000 | 2024-10-08 3:54PM EDT | 2024-11-15 | 5.35 | 5.20 | 5.30 | +0.20 | +3.88% | 75 | 8,208 | 37.48% |
| SBUX241220C00095000 | 2024-10-08 3:55PM EDT | 2024-12-20 | 6.13 | 6.05 | 6.15 | +0.08 | +1.32% | 12 | 1,749 | 32.19% |
| SBUX250117C00095000 | 2024-10-08 2:29PM EDT | 2025-01-17 | 6.80 | 6.75 | 6.85 | +0.02 | +0.29% | 48 | 5,885 | 30.91% |
| SBUX250321C00095000 | 2024-10-08 3:44PM EDT | 2025-03-21 | 8.65 | 8.50 | 8.70 | +0.50 | +6.13% | 13 | 1,509 | 31.56% |
| SBUX250417C00095000 | 2024-10-07 10:13AM EDT | 2025-04-17 | 9.05 | 9.15 | 9.30 | 0.00 | - | 30 | 101 | 31.45% |
| SBUX250620C00095000 | 2024-10-08 1:51PM EDT | 2025-06-20 | 10.65 | 10.45 | 10.65 | +0.55 | +5.45% | 4 | 1,958 | 31.49% |
| SBUX250919C00095000 | 2024-10-08 2:35PM EDT | 2025-09-19 | 12.30 | 12.15 | 12.50 | +0.30 | +2.50% | 7 | 222 | 32.08% |
| SBUX260116C00095000 | 2024-10-04 1:45PM EDT | 2026-01-16 | 14.00 | 14.10 | 14.45 | 0.00 | - | 3 | 23,334 | 32.27% |
| SBUX260618C00095000 | 2024-10-04 1:46PM EDT | 2026-06-18 | 16.22 | 15.70 | 16.65 | 0.00 | - | 3 | 307 | 32.52% |
| SBUX261218C00095000 | 2024-09-30 10:33AM EDT | 2026-12-18 | 18.75 | 18.40 | 19.25 | 0.00 | - | 20 | 13,091 | 33.29% |
| SBUX270115C00095000 | 2024-10-07 10:24AM EDT | 2027-01-15 | 19.25 | 18.65 | 19.50 | 0.00 | - | 1 | 22 | 33.17% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241011P00095000 | 2024-10-08 3:44PM EDT | 2024-10-11 | 0.47 | 0.48 | 0.56 | -0.24 | -33.80% | 241 | 746 | 26.47% |
| SBUX241018P00095000 | 2024-10-08 3:11PM EDT | 2024-10-18 | 1.12 | 1.05 | 1.10 | -0.18 | -13.85% | 221 | 7,882 | 24.68% |
| SBUX241025P00095000 | 2024-10-08 2:09PM EDT | 2024-10-25 | 1.42 | 1.41 | 1.49 | -0.30 | -17.44% | 40 | 812 | 24.07% |
| SBUX241101P00095000 | 2024-10-08 3:52PM EDT | 2024-11-01 | 2.64 | 2.35 | 3.30 | -0.69 | -20.72% | 10 | 121 | 38.84% |
| SBUX241108P00095000 | 2024-10-08 1:59PM EDT | 2024-11-08 | 3.37 | 3.25 | 3.80 | -0.28 | -7.67% | 126 | 904 | 38.79% |
| SBUX241115P00095000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 3.80 | 3.70 | 3.80 | -0.05 | -1.30% | 364 | 6,669 | 35.14% |
| SBUX241122P00095000 | 2024-10-07 2:21PM EDT | 2024-11-22 | 4.10 | 3.55 | 4.45 | 0.00 | - | 7 | 10 | 37.20% |
| SBUX241220P00095000 | 2024-10-08 3:31PM EDT | 2024-12-20 | 4.48 | 4.40 | 4.55 | -0.09 | -1.97% | 31 | 3,273 | 29.91% |
| SBUX250117P00095000 | 2024-10-08 3:55PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.95 | -0.10 | -2.02% | 370 | 11,633 | 27.48% |
| SBUX250321P00095000 | 2024-10-07 3:04PM EDT | 2025-03-21 | 6.25 | 6.35 | 6.55 | -0.50 | -7.41% | 7 | 945 | 27.89% |
| SBUX250417P00095000 | 2024-10-08 12:07PM EDT | 2025-04-17 | 6.89 | 6.65 | 6.90 | -0.31 | -4.31% | 1 | 2,114 | 27.12% |
| SBUX250620P00095000 | 2024-10-07 11:03AM EDT | 2025-06-20 | 8.00 | 7.90 | 8.15 | +0.10 | +1.27% | 2 | 836 | 27.44% |
| SBUX250919P00095000 | 2024-10-08 2:35PM EDT | 2025-09-19 | 9.32 | 9.20 | 9.50 | +0.17 | +1.86% | 25 | 346 | 27.23% |
| SBUX260116P00095000 | 2024-10-08 11:43AM EDT | 2026-01-16 | 10.95 | 10.55 | 11.95 | +0.10 | +0.92% | 3 | 6,954 | 29.26% |
| SBUX260618P00095000 | 2024-09-27 9:33AM EDT | 2026-06-18 | 12.00 | 11.40 | 12.60 | 0.00 | - | 1 | 394 | 26.72% |
| SBUX261218P00095000 | 2024-10-07 12:01PM EDT | 2026-12-18 | 14.15 | 13.45 | 14.50 | 0.00 | - | 57 | 1,150 | 26.90% |
| SBUX270115P00095000 | 2024-10-07 3:10PM EDT | 2027-01-15 | 14.43 | 13.65 | 14.50 | 0.00 | - | 100 | 101 | 26.44% |
© 2024 Yahoo. All rights reserved.