Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920C00090000 | 2024-09-18 3:49PM EDT | 2024-09-20 | 6.10 | 6.05 | 6.50 | -0.40 | -6.15% | 68 | 11,422 | 62.89% |
| SBUX240927C00090000 | 2024-09-18 9:48AM EDT | 2024-09-27 | 6.95 | 6.40 | 7.15 | +0.25 | +3.73% | 2 | 167 | 54.93% |
| SBUX241004C00090000 | 2024-09-16 3:08PM EDT | 2024-10-04 | 7.29 | 5.70 | 8.75 | 0.00 | - | 5 | 48 | 65.92% |
| SBUX241011C00090000 | 2024-09-10 2:25PM EDT | 2024-10-11 | 4.62 | 6.45 | 7.30 | 0.00 | - | 1 | 3 | 36.50% |
| SBUX241018C00090000 | 2024-09-18 3:20PM EDT | 2024-10-18 | 7.00 | 7.05 | 7.25 | -0.30 | -4.11% | 86 | 4,981 | 31.35% |
| SBUX241025C00090000 | 2024-09-11 2:37PM EDT | 2024-10-25 | 8.80 | 6.75 | 8.95 | 0.00 | - | - | 4 | 45.24% |
| SBUX241115C00090000 | 2024-09-18 2:31PM EDT | 2024-11-15 | 9.10 | 8.40 | 8.95 | +0.16 | +1.79% | 35 | 4,238 | 36.13% |
| SBUX241220C00090000 | 2024-09-18 12:52PM EDT | 2024-12-20 | 10.31 | 9.45 | 9.60 | +0.71 | +7.40% | 8 | 969 | 32.35% |
| SBUX250117C00090000 | 2024-09-18 3:45PM EDT | 2025-01-17 | 10.20 | 10.05 | 10.25 | +0.35 | +3.55% | 22 | 7,834 | 31.64% |
| SBUX250321C00090000 | 2024-09-18 12:03PM EDT | 2025-03-21 | 12.40 | 11.65 | 11.90 | +0.90 | +7.83% | 1 | 1,638 | 32.29% |
| SBUX250417C00090000 | 2024-09-18 9:41AM EDT | 2025-04-17 | 13.00 | 12.15 | 12.40 | -1.79 | -12.10% | 1 | 63 | 32.00% |
| SBUX250620C00090000 | 2024-09-18 9:57AM EDT | 2025-06-20 | 14.35 | 12.65 | 13.75 | +0.35 | +2.50% | 3 | 1,134 | 32.39% |
| SBUX250919C00090000 | 2024-09-18 12:51PM EDT | 2025-09-19 | 15.77 | 14.70 | 15.45 | +0.83 | +5.56% | 1 | 110 | 32.81% |
| SBUX260116C00090000 | 2024-09-17 3:58PM EDT | 2026-01-16 | 17.19 | 16.70 | 17.25 | 0.00 | - | 2 | 16,016 | 32.86% |
| SBUX260618C00090000 | 2024-09-13 12:45PM EDT | 2026-06-18 | 19.90 | 17.30 | 19.45 | -1.10 | -5.24% | 1 | 2,427 | 33.28% |
| SBUX261218C00090000 | 2024-09-17 3:40PM EDT | 2026-12-18 | 21.13 | 19.90 | 21.40 | 0.00 | - | 1 | 309 | 32.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00090000 | 2024-09-18 3:56PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 977 | 15,813 | 42.97% |
| SBUX240927P00090000 | 2024-09-18 3:57PM EDT | 2024-09-27 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 185 | 5,189 | 29.88% |
| SBUX241004P00090000 | 2024-09-18 1:37PM EDT | 2024-10-04 | 0.29 | 0.27 | 0.81 | -0.19 | -39.58% | 133 | 276 | 37.31% |
| SBUX241011P00090000 | 2024-09-18 2:26PM EDT | 2024-10-11 | 0.45 | 0.25 | 0.74 | -0.08 | -15.09% | 43 | 160 | 30.03% |
| SBUX241018P00090000 | 2024-09-18 3:57PM EDT | 2024-10-18 | 0.61 | 0.57 | 0.64 | -0.07 | -10.29% | 920 | 16,242 | 24.90% |
| SBUX241025P00090000 | 2024-09-18 3:38PM EDT | 2024-10-25 | 0.78 | 0.65 | 0.98 | -0.08 | -9.30% | 204 | 167 | 26.54% |
| SBUX241101P00090000 | 2024-09-18 3:05PM EDT | 2024-11-01 | 1.78 | 1.51 | 2.13 | -0.13 | -6.81% | 17 | 390 | 35.34% |
| SBUX241115P00090000 | 2024-09-18 3:47PM EDT | 2024-11-15 | 2.18 | 2.14 | 2.21 | -0.14 | -6.03% | 522 | 7,189 | 31.40% |
| SBUX241220P00090000 | 2024-09-18 3:14PM EDT | 2024-12-20 | 2.60 | 2.73 | 2.80 | -0.24 | -8.45% | 180 | 2,763 | 28.37% |
| SBUX250117P00090000 | 2024-09-18 3:24PM EDT | 2025-01-17 | 3.00 | 3.05 | 3.15 | -0.21 | -6.54% | 74 | 6,798 | 26.69% |
| SBUX250321P00090000 | 2024-09-18 12:56PM EDT | 2025-03-21 | 4.40 | 4.55 | 4.70 | -0.50 | -10.20% | 5 | 5,707 | 27.98% |
| SBUX250417P00090000 | 2024-09-17 2:26PM EDT | 2025-04-17 | 5.20 | 4.80 | 5.05 | 0.00 | - | 11 | 200 | 27.44% |
| SBUX250620P00090000 | 2024-09-17 12:47PM EDT | 2025-06-20 | 6.45 | 6.00 | 6.25 | 0.00 | - | 5 | 1,362 | 27.95% |
| SBUX250919P00090000 | 2024-09-18 11:54AM EDT | 2025-09-19 | 7.30 | 7.15 | 7.60 | -0.40 | -5.19% | 234 | 32 | 28.02% |
| SBUX260116P00090000 | 2024-09-17 9:30AM EDT | 2026-01-16 | 8.45 | 8.70 | 9.00 | -0.39 | -4.41% | 1 | 1,651 | 27.74% |
| SBUX260618P00090000 | 2024-09-12 12:56PM EDT | 2026-06-18 | 10.23 | 9.95 | 11.00 | 0.00 | - | 40 | 205 | 28.40% |
| SBUX261218P00090000 | 2024-09-09 2:29PM EDT | 2026-12-18 | 13.60 | 10.65 | 12.90 | 0.00 | - | 5 | 593 | 28.57% |
© 2024 Yahoo. All rights reserved.