Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00060000 | 2024-07-19 10:02AM EDT | 2024-08-02 | 14.85 | 13.30 | 14.45 | 0.00 | - | 4 | 8 | 110.94% |
| SBUX240816C00060000 | 2024-07-24 9:56AM EDT | 2024-08-16 | 15.00 | 14.15 | 15.60 | 0.00 | - | 1 | 37 | 78.37% |
| SBUX240823C00060000 | 2024-07-15 1:03PM EDT | 2024-08-23 | 14.20 | 14.10 | 16.40 | 0.00 | - | 5 | 10 | 76.76% |
| SBUX240830C00060000 | 2024-07-22 1:44PM EDT | 2024-08-30 | 17.30 | 12.40 | 16.30 | 0.00 | - | 5 | 6 | 87.50% |
| SBUX240920C00060000 | 2024-07-25 10:06AM EDT | 2024-09-20 | 16.05 | 13.35 | 15.35 | 0.00 | - | 2 | 62 | 55.81% |
| SBUX241018C00060000 | 2024-07-26 3:22PM EDT | 2024-10-18 | 14.85 | 13.70 | 14.90 | -0.30 | -1.98% | 33 | 336 | 39.53% |
| SBUX250117C00060000 | 2024-07-26 2:54PM EDT | 2025-01-17 | 16.10 | 14.75 | 16.30 | -0.15 | -0.92% | 17 | 628 | 39.11% |
| SBUX250321C00060000 | 2024-07-25 1:02PM EDT | 2025-03-21 | 17.05 | 16.40 | 17.30 | 0.00 | - | 2 | 105 | 39.61% |
| SBUX250620C00060000 | 2024-07-25 2:42PM EDT | 2025-06-20 | 17.20 | 17.25 | 18.20 | 0.00 | - | 24 | 120 | 38.07% |
| SBUX260116C00060000 | 2024-07-26 10:30AM EDT | 2026-01-16 | 19.00 | 18.70 | 19.95 | 0.00 | - | 4 | 167 | 36.08% |
| SBUX260618C00060000 | 2024-07-24 9:34AM EDT | 2026-06-18 | 21.20 | 19.80 | 20.95 | 0.00 | - | 1 | 175 | 34.96% |
| SBUX261218C00060000 | 2024-07-26 1:11PM EDT | 2026-12-18 | 21.65 | 20.75 | 22.45 | +0.55 | +2.61% | 114 | 358 | 35.18% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00060000 | 2024-07-26 2:53PM EDT | 2024-08-02 | 0.13 | 0.03 | 0.22 | +0.04 | +44.44% | 215 | 1,036 | 86.33% |
| SBUX240809P00060000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 0.12 | 0.09 | 0.15 | -0.06 | -33.33% | 56 | 159 | 60.55% |
| SBUX240816P00060000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.21 | -0.02 | -11.76% | 7 | 5,568 | 51.86% |
| SBUX240823P00060000 | 2024-07-25 12:28PM EDT | 2024-08-23 | 0.18 | 0.11 | 0.43 | 0.00 | - | 6 | 52 | 50.49% |
| SBUX240830P00060000 | 2024-07-26 11:51AM EDT | 2024-08-30 | 0.22 | 0.18 | 0.31 | -0.22 | -50.00% | 14 | 43 | 46.63% |
| SBUX240920P00060000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.36 | -0.05 | -12.82% | 101 | 1,624 | 38.18% |
| SBUX241018P00060000 | 2024-07-26 12:35PM EDT | 2024-10-18 | 0.47 | 0.47 | 0.52 | -0.08 | -14.55% | 50 | 1,568 | 34.28% |
| SBUX250117P00060000 | 2024-07-26 2:19PM EDT | 2025-01-17 | 1.31 | 1.26 | 1.36 | -0.05 | -3.68% | 15 | 3,992 | 32.11% |
| SBUX250321P00060000 | 2024-07-26 2:40PM EDT | 2025-03-21 | 1.87 | 1.72 | 1.97 | -0.11 | -5.56% | 83 | 5,484 | 31.75% |
| SBUX250620P00060000 | 2024-07-26 2:25PM EDT | 2025-06-20 | 2.62 | 2.54 | 2.68 | +0.03 | +1.16% | 87 | 5,734 | 30.82% |
| SBUX260116P00060000 | 2024-07-25 2:44PM EDT | 2026-01-16 | 4.04 | 3.85 | 4.00 | 0.00 | - | 1,345 | 3,099 | 29.21% |
| SBUX260618P00060000 | 2024-07-25 11:40AM EDT | 2026-06-18 | 4.75 | 4.60 | 4.95 | 0.00 | - | 21 | 1,889 | 28.87% |
| SBUX261218P00060000 | 2024-07-25 10:59AM EDT | 2026-12-18 | 5.65 | 5.00 | 5.85 | 0.00 | - | 65 | 1,573 | 28.22% |
© 2024 Yahoo. All rights reserved.