Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00100000 | 2024-10-15 3:56PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 12.50% |
| SBUX241025C00100000 | 2024-10-15 3:57PM EDT | 2024-10-25 | 0.23 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| SBUX241101C00100000 | 2024-10-15 3:56PM EDT | 2024-11-01 | 1.55 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| SBUX241108C00100000 | 2024-10-15 3:48PM EDT | 2024-11-08 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SBUX241115C00100000 | 2024-10-15 3:59PM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 3.13% |
| SBUX241122C00100000 | 2024-10-15 2:27PM EDT | 2024-11-22 | 2.39 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| SBUX241129C00100000 | 2024-10-15 1:15PM EDT | 2024-11-29 | 2.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SBUX241220C00100000 | 2024-10-15 3:42PM EDT | 2024-12-20 | 3.02 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| SBUX250117C00100000 | 2024-10-15 2:01PM EDT | 2025-01-17 | 3.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SBUX250321C00100000 | 2024-10-15 2:23PM EDT | 2025-03-21 | 5.54 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| SBUX250417C00100000 | 2024-10-14 3:19PM EDT | 2025-04-17 | 5.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SBUX250620C00100000 | 2024-10-15 11:17AM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SBUX250919C00100000 | 2024-10-14 11:58AM EDT | 2025-09-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SBUX260116C00100000 | 2024-10-15 3:52PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SBUX260618C00100000 | 2024-10-14 1:27PM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SBUX261218C00100000 | 2024-10-15 12:22PM EDT | 2026-12-18 | 15.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SBUX270115C00100000 | 2024-10-15 3:56PM EDT | 2027-01-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00100000 | 2024-10-15 2:15PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| SBUX241025P00100000 | 2024-10-15 1:28PM EDT | 2024-10-25 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX241101P00100000 | 2024-10-15 11:07AM EDT | 2024-11-01 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX241108P00100000 | 2024-10-15 1:40PM EDT | 2024-11-08 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX241115P00100000 | 2024-10-15 3:43PM EDT | 2024-11-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SBUX241122P00100000 | 2024-10-10 10:29AM EDT | 2024-11-22 | 7.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX241220P00100000 | 2024-10-15 2:21PM EDT | 2024-12-20 | 7.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX250117P00100000 | 2024-10-15 3:12PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| SBUX250321P00100000 | 2024-10-15 10:23AM EDT | 2025-03-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX250417P00100000 | 2024-10-15 11:53AM EDT | 2025-04-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SBUX250620P00100000 | 2024-10-15 11:53AM EDT | 2025-06-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX250919P00100000 | 2024-10-15 1:43PM EDT | 2025-09-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SBUX260116P00100000 | 2024-10-14 11:16AM EDT | 2026-01-16 | 13.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX260618P00100000 | 2024-09-20 2:14PM EDT | 2026-06-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX261218P00100000 | 2024-10-04 10:35AM EDT | 2026-12-18 | 16.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SBUX270115P00100000 | 2024-10-04 9:59AM EDT | 2027-01-15 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.