Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00085000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.26 | 0.26 | 0.28 | -0.02 | -7.14% | 214 | 1,027 | 70.12% |
| SBUX240809C00085000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.35 | 0.30 | 0.37 | +0.03 | +9.38% | 133 | 269 | 52.34% |
| SBUX240816C00085000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.38 | 0.36 | 0.43 | +0.01 | +2.70% | 179 | 28,168 | 45.65% |
| SBUX240823C00085000 | 2024-07-26 2:40PM EDT | 2024-08-23 | 0.47 | 0.43 | 0.58 | +0.04 | +9.30% | 42 | 612 | 43.07% |
| SBUX240830C00085000 | 2024-07-25 2:48PM EDT | 2024-08-30 | 0.49 | 0.48 | 0.75 | 0.00 | - | 9 | 91 | 41.75% |
| SBUX240920C00085000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 0.71 | 0.71 | 0.74 | +0.04 | +5.97% | 333 | 8,659 | 32.86% |
| SBUX241018C00085000 | 2024-07-26 2:58PM EDT | 2024-10-18 | 1.04 | 1.03 | 1.12 | +0.05 | +5.05% | 509 | 7,827 | 30.96% |
| SBUX250117C00085000 | 2024-07-26 3:14PM EDT | 2025-01-17 | 2.58 | 2.29 | 2.68 | +0.21 | +8.86% | 217 | 7,761 | 31.04% |
| SBUX250321C00085000 | 2024-07-26 3:24PM EDT | 2025-03-21 | 3.60 | 3.45 | 3.55 | +0.20 | +5.88% | 103 | 1,561 | 30.71% |
| SBUX250620C00085000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 4.65 | 4.40 | 5.20 | +0.15 | +3.33% | 1 | 1,021 | 32.40% |
| SBUX260116C00085000 | 2024-07-26 3:18PM EDT | 2026-01-16 | 7.00 | 6.75 | 7.45 | +0.30 | +4.48% | 11 | 653 | 31.75% |
| SBUX260618C00085000 | 2024-07-26 2:51PM EDT | 2026-06-18 | 8.42 | 8.10 | 8.40 | +0.17 | +2.06% | 7 | 4,595 | 30.37% |
| SBUX261218C00085000 | 2024-07-23 12:18PM EDT | 2026-12-18 | 11.00 | 9.45 | 11.05 | 0.00 | - | 2 | 55 | 32.82% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00085000 | 2024-07-26 1:02PM EDT | 2024-08-02 | 10.47 | 10.25 | 11.30 | -0.31 | -2.88% | 8 | 54 | 74.80% |
| SBUX240809P00085000 | 2024-07-25 10:49AM EDT | 2024-08-09 | 10.93 | 9.25 | 11.45 | +0.10 | +0.92% | 2 | 40 | 58.30% |
| SBUX240816P00085000 | 2024-07-26 3:08PM EDT | 2024-08-16 | 11.45 | 11.35 | 11.75 | -1.28 | -10.05% | 28 | 984 | 50.24% |
| SBUX240823P00085000 | 2024-07-22 9:39AM EDT | 2024-08-23 | 9.60 | 11.25 | 12.20 | 0.00 | - | 1 | 50 | 55.86% |
| SBUX240830P00085000 | 2024-07-23 10:30AM EDT | 2024-08-30 | 9.60 | 10.95 | 12.15 | 0.00 | - | 3 | 4 | 49.22% |
| SBUX240920P00085000 | 2024-07-26 3:08PM EDT | 2024-09-20 | 11.67 | 10.70 | 12.40 | -0.28 | -2.34% | 27 | 4,695 | 41.87% |
| SBUX241018P00085000 | 2024-07-26 11:10AM EDT | 2024-10-18 | 11.47 | 11.20 | 12.60 | -1.56 | -11.97% | 4 | 1,447 | 36.04% |
| SBUX250117P00085000 | 2024-07-26 2:45PM EDT | 2025-01-17 | 12.70 | 12.40 | 13.05 | +0.03 | +0.24% | 5 | 5,647 | 27.72% |
| SBUX250321P00085000 | 2024-07-26 3:15PM EDT | 2025-03-21 | 13.50 | 12.60 | 13.65 | +1.80 | +15.38% | 23 | 749 | 26.75% |
| SBUX250620P00085000 | 2024-07-26 12:49PM EDT | 2025-06-20 | 13.82 | 13.40 | 14.70 | -0.25 | -1.78% | 5 | 1,012 | 26.93% |
| SBUX260116P00085000 | 2024-07-22 2:53PM EDT | 2026-01-16 | 14.15 | 15.60 | 16.75 | 0.00 | - | 2 | 1,148 | 27.08% |
| SBUX260618P00085000 | 2024-07-26 3:29PM EDT | 2026-06-18 | 16.45 | 15.85 | 16.80 | -0.10 | -0.60% | 1 | 464 | 24.04% |
| SBUX261218P00085000 | 2024-07-25 12:39PM EDT | 2026-12-18 | 17.73 | 16.75 | 17.90 | 0.00 | - | 7 | 23 | 23.85% |
© 2024 Yahoo. All rights reserved.