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 | 2024-09-06 2:10PM EDT | 2024-09-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 565 | 50.00% |
| SBUX240920C00105000 | 2024-09-06 1:03PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 43 | 3,065 | 37.70% |
| SBUX240927C00105000 | 2024-09-06 1:28PM EDT | 2024-09-27 | 0.07 | 0.06 | 0.21 | -0.05 | -41.67% | 9 | 746 | 38.09% |
| SBUX241004C00105000 | 2024-09-06 3:36PM EDT | 2024-10-04 | 0.15 | 0.07 | 0.17 | -0.03 | -16.67% | 16 | 47 | 31.45% |
| SBUX241011C00105000 | 2024-08-29 3:57PM EDT | 2024-10-11 | 0.45 | 0.18 | 0.25 | 0.00 | - | - | 2 | 30.37% |
| SBUX241018C00105000 | 2024-09-06 3:44PM EDT | 2024-10-18 | 0.28 | 0.26 | 0.30 | -0.01 | -3.45% | 163 | 8,166 | 28.81% |
| SBUX241115C00105000 | 2024-09-06 3:09PM EDT | 2024-11-15 | 1.25 | 1.12 | 1.28 | -0.04 | -3.10% | 19 | 1,959 | 33.77% |
| SBUX241220C00105000 | 2024-09-06 3:50PM EDT | 2024-12-20 | 1.88 | 1.73 | 1.82 | 0.00 | - | 113 | 3,208 | 31.40% |
| SBUX250117C00105000 | 2024-09-06 10:27AM EDT | 2025-01-17 | 1.95 | 2.03 | 2.20 | -0.22 | -10.14% | 6 | 8,912 | 30.13% |
| SBUX250321C00105000 | 2024-09-05 3:55PM EDT | 2025-03-21 | 3.55 | 3.45 | 3.55 | 0.00 | - | 16 | 3,009 | 30.86% |
| SBUX250417C00105000 | 2024-09-05 10:08AM EDT | 2025-04-17 | 4.28 | 3.65 | 4.00 | 0.00 | - | 4 | 389 | 30.71% |
| SBUX250620C00105000 | 2024-09-06 3:42PM EDT | 2025-06-20 | 5.05 | 4.85 | 5.10 | -0.50 | -9.01% | 3 | 1,539 | 30.80% |
| SBUX260116C00105000 | 2024-09-05 9:35AM EDT | 2026-01-16 | 8.42 | 7.10 | 8.30 | +0.42 | +5.25% | 4 | 1,323 | 31.26% |
| SBUX260618C00105000 | 2024-08-30 3:39PM EDT | 2026-06-18 | 11.35 | 9.70 | 11.15 | 0.00 | - | 13 | 195 | 33.27% |
| SBUX261218C00105000 | 2024-09-04 1:38PM EDT | 2026-12-18 | 12.65 | 11.60 | 14.50 | 0.00 | - | 1 | 73 | 35.49% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240913P00105000 | 2024-08-28 11:24AM EDT | 2024-09-13 | 9.80 | 13.70 | 14.15 | 0.00 | - | 1 | 1 | 57.42% |
| SBUX240920P00105000 | 2024-09-05 3:11PM EDT | 2024-09-20 | 13.25 | 13.30 | 15.00 | 0.00 | - | 1 | 2 | 51.17% |
| SBUX240927P00105000 | 2024-09-05 3:27PM EDT | 2024-09-27 | 13.65 | 13.20 | 14.85 | 0.00 | - | 25 | 10 | 57.64% |
| SBUX241018P00105000 | 2024-09-05 1:04PM EDT | 2024-10-18 | 13.45 | 12.05 | 14.55 | 0.00 | - | 2 | 11 | 36.01% |
| SBUX241115P00105000 | 2024-09-06 12:11PM EDT | 2024-11-15 | 14.79 | 13.80 | 14.75 | +2.32 | +18.60% | 3 | 79 | 30.01% |
| SBUX241220P00105000 | 2024-09-05 12:05PM EDT | 2024-12-20 | 15.00 | 13.45 | 17.00 | +0.70 | +4.90% | 1 | 755 | 39.91% |
| SBUX250117P00105000 | 2024-09-03 11:48AM EDT | 2025-01-17 | 12.65 | 14.85 | 16.80 | 0.00 | - | 20 | 230 | 34.35% |
| SBUX250321P00105000 | 2024-08-30 10:31AM EDT | 2025-03-21 | 12.85 | 15.05 | 17.15 | 0.00 | - | 285 | 596 | 29.80% |
| SBUX250620P00105000 | 2024-08-29 11:55AM EDT | 2025-06-20 | 14.20 | 16.50 | 17.30 | 0.00 | - | 20 | 27 | 25.15% |
| SBUX260116P00105000 | 2024-08-29 2:22PM EDT | 2026-01-16 | 16.45 | 18.55 | 21.55 | 0.00 | - | 57 | 123 | 29.85% |
| SBUX260618P00105000 | 2024-08-28 12:14PM EDT | 2026-06-18 | 18.20 | 18.75 | 21.55 | 0.00 | - | 1 | 19 | 26.10% |
| SBUX261218P00105000 | 2024-08-30 1:32PM EDT | 2026-12-18 | 19.65 | 20.55 | 23.60 | 0.00 | - | 7 | 33 | 26.86% |
© 2024 Yahoo. All rights reserved.