Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:115.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920C00115000 | 2024-09-13 2:29PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5,742 | 25.00% |
| SBUX240927C00115000 | 2024-09-12 11:21AM EDT | 2024-09-27 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| SBUX241004C00115000 | 2024-09-13 11:14AM EDT | 2024-10-04 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SBUX241011C00115000 | 2024-09-12 11:45AM EDT | 2024-10-11 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SBUX241018C00115000 | 2024-09-13 3:14PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 976 | 12.50% |
| SBUX241025C00115000 | 2024-09-13 11:11AM EDT | 2024-10-25 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SBUX241115C00115000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 35 | 128 | 12.50% |
| SBUX241220C00115000 | 2024-09-13 12:04PM EDT | 2024-12-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 172 | 342 | 6.25% |
| SBUX250117C00115000 | 2024-09-13 3:52PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 78 | 2,868 | 6.25% |
| SBUX250417C00115000 | 2024-09-13 1:52PM EDT | 2025-04-17 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 6.25% |
| SBUX250620C00115000 | 2024-09-13 12:17PM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3,116 | 3.13% |
| SBUX250919C00115000 | 2024-09-13 11:48AM EDT | 2025-09-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 23 | 3.13% |
| SBUX260116C00115000 | 2024-09-12 3:35PM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 667 | 3.13% |
| SBUX260618C00115000 | 2024-08-28 3:09PM EDT | 2026-06-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 3.13% |
| SBUX261218C00115000 | 2024-09-13 12:42PM EDT | 2026-12-18 | 12.42 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 3.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00115000 | 2024-09-12 10:39AM EDT | 2024-09-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX241018P00115000 | 2024-09-11 3:36PM EDT | 2024-10-18 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SBUX241115P00115000 | 2024-09-04 2:54PM EDT | 2024-11-15 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX241220P00115000 | 2024-09-12 10:37AM EDT | 2024-12-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SBUX250117P00115000 | 2024-09-13 2:07PM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 17 | 214 | 0.00% |
| SBUX250321P00115000 | 2024-09-11 2:47PM EDT | 2025-03-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SBUX250417P00115000 | 2024-08-26 12:27PM EDT | 2025-04-17 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX250620P00115000 | 2024-09-03 11:53AM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| SBUX260116P00115000 | 2024-09-11 11:56AM EDT | 2026-01-16 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SBUX260618P00115000 | 2024-08-22 1:49PM EDT | 2026-06-18 | 26.45 | 0.00 | 0.00 | 0.00 | - | 105 | 1 | 0.00% |
| SBUX261218P00115000 | 2024-06-26 10:34AM EDT | 2026-12-18 | 36.74 | 39.05 | 43.85 | 0.00 | - | - | 1 | 50.93% |
© 2024 Yahoo. All rights reserved.