Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240913C00075000 | 2024-08-27 9:41AM EDT | 2024-09-13 | 21.52 | 14.75 | 16.50 | 0.00 | - | 10 | 10 | 113.87% |
| SBUX240920C00075000 | 2024-09-06 12:37PM EDT | 2024-09-20 | 16.38 | 14.25 | 18.50 | -1.06 | -6.08% | 2 | 4,402 | 66.70% |
| SBUX241018C00075000 | 2024-09-06 1:19PM EDT | 2024-10-18 | 16.90 | 16.10 | 18.95 | -0.07 | -0.41% | 27 | 2,724 | 59.42% |
| SBUX241115C00075000 | 2024-09-03 3:15PM EDT | 2024-11-15 | 19.63 | 16.05 | 17.95 | 0.00 | - | 20 | 78 | 50.27% |
| SBUX241220C00075000 | 2024-09-06 1:19PM EDT | 2024-12-20 | 17.90 | 16.75 | 20.00 | -0.60 | -3.24% | 6 | 852 | 56.60% |
| SBUX250117C00075000 | 2024-09-06 10:37AM EDT | 2025-01-17 | 17.75 | 17.25 | 18.45 | -0.95 | -5.08% | 2 | 3,526 | 39.88% |
| SBUX250321C00075000 | 2024-09-05 9:34AM EDT | 2025-03-21 | 19.75 | 18.15 | 19.95 | 0.00 | - | 2 | 1,051 | 40.98% |
| SBUX250620C00075000 | 2024-09-06 11:48AM EDT | 2025-06-20 | 20.29 | 20.35 | 21.10 | -0.73 | -3.47% | 503 | 1,911 | 38.62% |
| SBUX260116C00075000 | 2024-09-06 11:47AM EDT | 2026-01-16 | 22.61 | 20.85 | 24.00 | -0.74 | -3.17% | 1 | 1,555 | 38.03% |
| SBUX260618C00075000 | 2024-09-06 3:37PM EDT | 2026-06-18 | 24.23 | 22.90 | 25.65 | -1.99 | -7.59% | 2 | 15,469 | 37.44% |
| SBUX261218C00075000 | 2024-09-05 2:33PM EDT | 2026-12-18 | 26.60 | 25.35 | 26.10 | 0.00 | - | 16 | 21,859 | 34.06% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240913P00075000 | 2024-09-06 1:03PM EDT | 2024-09-13 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 1 | 72 | 74.22% |
| SBUX240920P00075000 | 2024-09-06 2:19PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1,200 | 15,099 | 52.73% |
| SBUX240927P00075000 | 2024-09-06 10:29AM EDT | 2024-09-27 | 0.09 | 0.04 | 0.27 | +0.04 | +80.00% | 21 | 128 | 55.08% |
| SBUX241004P00075000 | 2024-09-06 2:41PM EDT | 2024-10-04 | 0.11 | 0.05 | 0.20 | -0.01 | -8.33% | 6 | 20 | 44.24% |
| SBUX241011P00075000 | 2024-09-06 12:06PM EDT | 2024-10-11 | 0.16 | 0.04 | 0.20 | +0.16 | - | 2 | 0 | 39.26% |
| SBUX241018P00075000 | 2024-09-06 3:53PM EDT | 2024-10-18 | 0.18 | 0.17 | 0.20 | +0.03 | +20.00% | 104 | 10,930 | 35.65% |
| SBUX241115P00075000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 0.68 | 0.65 | 0.70 | +0.08 | +13.33% | 69 | 2,262 | 36.89% |
| SBUX241220P00075000 | 2024-09-06 2:20PM EDT | 2024-12-20 | 0.99 | 0.94 | 1.06 | +0.09 | +10.00% | 45 | 3,439 | 33.96% |
| SBUX250117P00075000 | 2024-09-06 12:10PM EDT | 2025-01-17 | 1.30 | 1.16 | 1.30 | +0.19 | +17.12% | 16 | 13,223 | 32.23% |
| SBUX250321P00075000 | 2024-09-06 10:57AM EDT | 2025-03-21 | 2.25 | 2.04 | 2.21 | +0.32 | +16.58% | 3 | 2,687 | 32.26% |
| SBUX250417P00075000 | 2024-08-29 1:36PM EDT | 2025-04-17 | 1.62 | 2.19 | 2.57 | 0.00 | - | 1 | 202 | 32.18% |
| SBUX250620P00075000 | 2024-09-06 12:43PM EDT | 2025-06-20 | 3.15 | 3.05 | 3.25 | +0.74 | +30.71% | 3 | 2,443 | 31.43% |
| SBUX250919P00075000 | 2024-09-03 1:11PM EDT | 2025-09-19 | 3.04 | 3.90 | 4.20 | +3.04 | - | - | 1 | 30.93% |
| SBUX260116P00075000 | 2024-09-06 12:30PM EDT | 2026-01-16 | 5.20 | 5.05 | 5.30 | +0.33 | +6.78% | 1 | 2,743 | 30.41% |
| SBUX260618P00075000 | 2024-08-30 3:38PM EDT | 2026-06-18 | 5.35 | 6.35 | 6.90 | 0.00 | - | 3 | 687 | 30.81% |
| SBUX261218P00075000 | 2024-09-06 3:48PM EDT | 2026-12-18 | 7.91 | 7.70 | 8.40 | +0.21 | +2.73% | 9 | 407 | 30.62% |
© 2024 Yahoo. All rights reserved.