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 | 2024-10-04 3:49PM EDT | 2024-10-11 | 2.43 | 2.31 | 2.62 | +0.48 | +24.62% | 34 | 362 | 32.42% |
| SBUX241018C00095000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 2.80 | 2.84 | 2.94 | +0.40 | +16.67% | 127 | 8,145 | 27.44% |
| SBUX241025C00095000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 3.32 | 3.25 | 3.40 | +0.40 | +13.70% | 40 | 107 | 27.63% |
| SBUX241101C00095000 | 2024-10-04 1:24PM EDT | 2024-11-01 | 4.50 | 4.85 | 5.05 | -0.54 | -10.71% | 10 | 67 | 39.82% |
| SBUX241115C00095000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 5.43 | 5.45 | 5.60 | +0.43 | +8.60% | 190 | 8,348 | 36.80% |
| SBUX241220C00095000 | 2024-10-04 3:16PM EDT | 2024-12-20 | 6.25 | 6.25 | 6.40 | +0.50 | +8.70% | 8 | 1,753 | 31.79% |
| SBUX250117C00095000 | 2024-10-04 3:54PM EDT | 2025-01-17 | 6.97 | 6.00 | 7.10 | +0.47 | +7.23% | 10 | 5,880 | 30.66% |
| SBUX250321C00095000 | 2024-10-04 3:41PM EDT | 2025-03-21 | 8.79 | 8.70 | 9.25 | +0.54 | +6.55% | 132 | 1,375 | 32.60% |
| SBUX250417C00095000 | 2024-10-03 9:33AM EDT | 2025-04-17 | 8.15 | 9.25 | 9.90 | 0.00 | - | 1 | 101 | 32.61% |
| SBUX250620C00095000 | 2024-10-02 3:59PM EDT | 2025-06-20 | 10.74 | 10.65 | 10.90 | 0.00 | - | 6 | 1,948 | 31.43% |
| SBUX250919C00095000 | 2024-10-04 1:56PM EDT | 2025-09-19 | 12.04 | 12.35 | 12.70 | +0.29 | +2.47% | 1 | 222 | 31.90% |
| SBUX260116C00095000 | 2024-10-04 1:45PM EDT | 2026-01-16 | 14.00 | 14.25 | 14.60 | +0.10 | +0.72% | 3 | 23,333 | 32.01% |
| SBUX260618C00095000 | 2024-10-04 1:46PM EDT | 2026-06-18 | 16.22 | 15.60 | 16.85 | -0.32 | -1.93% | 3 | 307 | 32.40% |
| SBUX261218C00095000 | 2024-09-30 10:33AM EDT | 2026-12-18 | 18.75 | 18.50 | 19.30 | 0.00 | - | 20 | 13,091 | 32.90% |
| SBUX270115C00095000 | 2024-10-04 3:12PM EDT | 2027-01-15 | 19.10 | 18.70 | 20.00 | +0.35 | +1.87% | 1 | 20 | 33.60% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241011P00095000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.66 | 0.53 | 0.68 | -0.54 | -45.00% | 343 | 533 | 25.00% |
| SBUX241018P00095000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 1.09 | 1.01 | 1.11 | -0.58 | -34.73% | 334 | 8,020 | 23.93% |
| SBUX241025P00095000 | 2024-10-04 3:42PM EDT | 2024-10-25 | 1.31 | 1.23 | 1.48 | -0.68 | -34.17% | 60 | 798 | 23.78% |
| SBUX241101P00095000 | 2024-10-04 2:30PM EDT | 2024-11-01 | 2.85 | 2.44 | 3.05 | -0.65 | -18.57% | 46 | 94 | 35.80% |
| SBUX241108P00095000 | 2024-10-04 3:23PM EDT | 2024-11-08 | 3.39 | 3.10 | 3.60 | -0.39 | -10.32% | 642 | 24 | 36.74% |
| SBUX241115P00095000 | 2024-10-04 3:45PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.75 | -0.53 | -12.83% | 191 | 6,713 | 34.71% |
| SBUX241220P00095000 | 2024-10-04 3:30PM EDT | 2024-12-20 | 4.45 | 4.30 | 4.40 | -0.40 | -8.25% | 13 | 3,241 | 29.38% |
| SBUX250117P00095000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 4.65 | 4.65 | 4.75 | -0.62 | -11.76% | 87 | 11,480 | 26.88% |
| SBUX250321P00095000 | 2024-10-03 2:56PM EDT | 2025-03-21 | 6.70 | 6.25 | 6.40 | 0.00 | - | 354 | 944 | 27.67% |
| SBUX250417P00095000 | 2024-10-03 3:51PM EDT | 2025-04-17 | 7.20 | 6.50 | 6.70 | 0.00 | - | 50 | 2,114 | 26.77% |
| SBUX250620P00095000 | 2024-10-01 1:53PM EDT | 2025-06-20 | 7.50 | 7.70 | 8.25 | 0.00 | - | 2 | 837 | 28.09% |
| SBUX250919P00095000 | 2024-10-02 1:11PM EDT | 2025-09-19 | 9.40 | 9.00 | 9.40 | 0.00 | - | 99 | 289 | 27.27% |
| SBUX260116P00095000 | 2024-10-04 1:35PM EDT | 2026-01-16 | 10.85 | 10.35 | 11.15 | -0.20 | -1.81% | 1 | 6,894 | 27.66% |
| SBUX260618P00095000 | 2024-09-27 9:33AM EDT | 2026-06-18 | 12.00 | 12.15 | 12.60 | 0.00 | - | 1 | 394 | 26.97% |
| SBUX261218P00095000 | 2024-09-26 11:32AM EDT | 2026-12-18 | 14.05 | 12.85 | 14.30 | 0.00 | - | 2 | 1,100 | 26.76% |
| SBUX270115P00095000 | 2024-10-04 3:58PM EDT | 2027-01-15 | 14.10 | 13.50 | 14.40 | 0.00 | - | 100 | 1 | 26.49% |
© 2024 Yahoo. All rights reserved.