Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816C00115000 | 2024-07-22 3:51PM EDT | 2024-08-16 | 0.07 | 0.01 | 0.04 | 0.00 | - | 5 | 48 | 71.09% |
| SBUX240920C00115000 | 2024-07-26 9:30AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 4,655 | 47.27% |
| SBUX241018C00115000 | 2024-07-25 1:15PM EDT | 2024-10-18 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 120 | 351 | 41.02% |
| SBUX250117C00115000 | 2024-07-26 12:59PM EDT | 2025-01-17 | 0.20 | 0.11 | 0.27 | -0.01 | -4.76% | 51 | 2,170 | 34.28% |
| SBUX250321C00115000 | 2024-07-26 1:38PM EDT | 2025-03-21 | 0.43 | 0.41 | 0.47 | -0.07 | -14.00% | 1 | 296 | 32.57% |
| SBUX250620C00115000 | 2024-07-24 2:48PM EDT | 2025-06-20 | 0.81 | 0.73 | 0.82 | -0.02 | -2.41% | 1 | 424 | 31.19% |
| SBUX260116C00115000 | 2024-07-25 3:39PM EDT | 2026-01-16 | 1.80 | 1.71 | 4.60 | 0.00 | - | 3 | 729 | 40.75% |
| SBUX260618C00115000 | 2024-07-25 11:40AM EDT | 2026-06-18 | 2.54 | 2.09 | 2.60 | 0.00 | - | 27 | 438 | 29.42% |
| SBUX261218C00115000 | 2024-07-25 11:57AM EDT | 2026-12-18 | 3.50 | 2.90 | 3.70 | 0.00 | - | 1 | 16 | 29.49% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 2024-09-20 | 28.40 | 37.80 | 42.00 | 0.00 | - | 3 | 0 | 80.22% |
| SBUX241018P00115000 | 2024-07-03 12:22PM EDT | 2024-10-18 | 38.60 | 39.20 | 42.90 | 0.00 | - | 2 | 0 | 77.34% |
| SBUX250117P00115000 | 2024-06-20 2:23PM EDT | 2025-01-17 | 36.30 | 34.00 | 38.10 | 0.00 | - | 290 | 3 | 0.00% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 2025-06-20 | 28.30 | 37.00 | 41.95 | 0.00 | - | 37 | 47 | 32.76% |
| SBUX260116P00115000 | 2024-05-17 9:35AM EDT | 2026-01-16 | 39.89 | 34.40 | 37.85 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX260618P00115000 | 2024-05-21 1:41PM EDT | 2026-06-18 | 37.35 | 33.70 | 36.15 | 0.00 | - | 105 | 0 | 0.00% |
| SBUX261218P00115000 | 2024-06-26 10:34AM EDT | 2026-12-18 | 36.74 | 39.05 | 43.85 | 0.00 | - | - | 1 | 27.19% |
© 2024 Yahoo. All rights reserved.