Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00090000 | 2024-07-26 3:09PM EDT | 2024-08-02 | 0.11 | 0.09 | 0.11 | 0.00 | - | 319 | 602 | 75.00% |
| SBUX240809C00090000 | 2024-07-26 2:41PM EDT | 2024-08-09 | 0.14 | 0.13 | 0.17 | -0.02 | -12.50% | 59 | 188 | 57.13% |
| SBUX240816C00090000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.19 | 0.00 | - | 176 | 19,514 | 48.83% |
| SBUX240823C00090000 | 2024-07-26 11:14AM EDT | 2024-08-23 | 0.20 | 0.17 | 0.21 | -0.07 | -25.93% | 1 | 340 | 43.16% |
| SBUX240830C00090000 | 2024-07-26 9:32AM EDT | 2024-08-30 | 0.25 | 0.21 | 0.25 | 0.00 | - | 8 | 107 | 40.04% |
| SBUX240920C00090000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.35 | 0.00 | - | 118 | 9,639 | 34.13% |
| SBUX241018C00090000 | 2024-07-26 2:57PM EDT | 2024-10-18 | 0.53 | 0.50 | 0.54 | +0.03 | +6.00% | 118 | 6,395 | 31.03% |
| SBUX250117C00090000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 1.60 | 1.55 | 1.76 | +0.10 | +6.67% | 223 | 9,568 | 31.23% |
| SBUX250321C00090000 | 2024-07-26 3:54PM EDT | 2025-03-21 | 2.37 | 2.35 | 2.68 | -0.09 | -3.66% | 5 | 1,800 | 31.74% |
| SBUX250620C00090000 | 2024-07-26 3:10PM EDT | 2025-06-20 | 3.45 | 3.35 | 3.85 | +0.15 | +4.55% | 50 | 1,261 | 31.87% |
| SBUX260116C00090000 | 2024-07-26 1:48PM EDT | 2026-01-16 | 5.50 | 5.40 | 5.60 | +0.04 | +0.73% | 17 | 15,848 | 30.22% |
| SBUX260618C00090000 | 2024-07-26 11:01AM EDT | 2026-06-18 | 6.94 | 6.60 | 7.55 | +0.24 | +3.58% | 3 | 2,147 | 31.67% |
| SBUX261218C00090000 | 2024-07-26 3:47PM EDT | 2026-12-18 | 8.26 | 7.70 | 8.35 | +0.26 | +3.25% | 5 | 242 | 29.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00090000 | 2024-07-15 1:10PM EDT | 2024-08-02 | 16.29 | 15.80 | 16.15 | 0.00 | - | 1 | 3 | 60.94% |
| SBUX240816P00090000 | 2024-07-26 10:10AM EDT | 2024-08-16 | 16.50 | 15.95 | 16.55 | +0.94 | +6.04% | 3 | 267 | 53.81% |
| SBUX240920P00090000 | 2024-07-25 10:06AM EDT | 2024-09-20 | 14.90 | 15.25 | 16.75 | 0.00 | - | 20 | 4,741 | 42.43% |
| SBUX241018P00090000 | 2024-07-24 11:25AM EDT | 2024-10-18 | 15.75 | 15.35 | 18.50 | +0.09 | +0.57% | 1 | 797 | 52.32% |
| SBUX250117P00090000 | 2024-07-26 11:37AM EDT | 2025-01-17 | 16.67 | 15.85 | 17.10 | -0.53 | -3.08% | 2 | 3,275 | 26.91% |
| SBUX250321P00090000 | 2024-07-26 2:29PM EDT | 2025-03-21 | 17.30 | 16.90 | 19.40 | -0.20 | -1.14% | 3 | 237 | 35.59% |
| SBUX250620P00090000 | 2024-07-26 11:37AM EDT | 2025-06-20 | 17.69 | 16.85 | 18.20 | +1.54 | +9.54% | 1 | 250 | 25.12% |
| SBUX260116P00090000 | 2024-07-25 3:25PM EDT | 2026-01-16 | 19.30 | 18.00 | 19.75 | 0.00 | - | 2 | 585 | 24.78% |
| SBUX260618P00090000 | 2024-07-08 11:35AM EDT | 2026-06-18 | 19.00 | 18.75 | 20.20 | 0.00 | - | 1 | 42 | 23.12% |
| SBUX261218P00090000 | 2024-07-26 12:58PM EDT | 2026-12-18 | 20.30 | 18.65 | 21.30 | -0.35 | -1.69% | 1 | 129 | 23.18% |
© 2024 Yahoo. All rights reserved.