Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00105000 | 2024-10-11 3:57PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 230 | 9,138 | 36.72% |
| SBUX241025C00105000 | 2024-10-11 3:35PM EDT | 2024-10-25 | 0.09 | 0.07 | 0.15 | 0.00 | - | 18 | 619 | 31.84% |
| SBUX241101C00105000 | 2024-10-11 3:13PM EDT | 2024-11-01 | 0.73 | 0.64 | 0.78 | +0.13 | +21.67% | 46 | 270 | 40.19% |
| SBUX241108C00105000 | 2024-10-11 3:31PM EDT | 2024-11-08 | 1.14 | 0.97 | 1.16 | +0.21 | +22.58% | 46 | 49 | 39.99% |
| SBUX241115C00105000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 1.15 | 1.15 | 1.18 | +0.23 | +25.00% | 205 | 5,178 | 35.86% |
| SBUX241220C00105000 | 2024-10-11 3:55PM EDT | 2024-12-20 | 1.76 | 1.75 | 1.81 | +0.19 | +12.10% | 193 | 4,434 | 30.13% |
| SBUX250117C00105000 | 2024-10-11 3:37PM EDT | 2025-01-17 | 2.33 | 2.25 | 2.33 | +0.38 | +19.49% | 223 | 10,035 | 28.59% |
| SBUX250321C00105000 | 2024-10-11 2:36PM EDT | 2025-03-21 | 4.00 | 3.80 | 3.95 | +0.50 | +14.29% | 17 | 4,340 | 29.43% |
| SBUX250417C00105000 | 2024-10-10 10:14AM EDT | 2025-04-17 | 4.15 | 4.30 | 4.50 | 0.00 | - | 1 | 994 | 29.38% |
| SBUX250620C00105000 | 2024-10-11 3:53PM EDT | 2025-06-20 | 5.78 | 5.60 | 5.90 | +0.67 | +13.11% | 1 | 1,494 | 29.99% |
| SBUX250919C00105000 | 2024-10-11 11:30AM EDT | 2025-09-19 | 7.45 | 7.25 | 7.60 | -0.25 | -3.25% | 15 | 445 | 30.40% |
| SBUX260116C00105000 | 2024-10-09 10:00AM EDT | 2026-01-16 | 9.70 | 9.15 | 9.45 | 0.00 | - | 1 | 1,357 | 30.54% |
| SBUX260618C00105000 | 2024-10-11 11:24AM EDT | 2026-06-18 | 11.55 | 10.30 | 11.80 | -0.43 | -3.59% | 1 | 197 | 31.23% |
| SBUX261218C00105000 | 2024-10-10 3:30PM EDT | 2026-12-18 | 13.00 | 13.60 | 14.10 | 0.00 | - | 10 | 64 | 31.49% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00105000 | 2024-10-11 12:44PM EDT | 2024-10-18 | 9.49 | 8.65 | 9.60 | +0.69 | +7.84% | 3 | 11 | 46.88% |
| SBUX241025P00105000 | 2024-10-01 12:33PM EDT | 2024-10-25 | 8.15 | 8.80 | 9.70 | 0.00 | - | 1 | 50 | 35.79% |
| SBUX241115P00105000 | 2024-10-01 10:32AM EDT | 2024-11-15 | 9.87 | 8.90 | 12.65 | 0.00 | - | 1 | 82 | 56.82% |
| SBUX241220P00105000 | 2024-10-11 11:21AM EDT | 2024-12-20 | 11.00 | 9.30 | 11.15 | -1.20 | -9.84% | 2 | 753 | 29.31% |
| SBUX250117P00105000 | 2024-10-11 9:36AM EDT | 2025-01-17 | 12.05 | 9.50 | 11.65 | +0.97 | +8.75% | 1 | 521 | 27.83% |
| SBUX250321P00105000 | 2024-10-01 10:40AM EDT | 2025-03-21 | 11.94 | 12.40 | 12.75 | 0.00 | - | 5 | 703 | 26.65% |
| SBUX250417P00105000 | 2024-09-26 12:14PM EDT | 2025-04-17 | 11.65 | 12.65 | 13.70 | 0.00 | - | 79 | 82 | 28.42% |
| SBUX250620P00105000 | 2024-10-10 2:27PM EDT | 2025-06-20 | 14.70 | 13.70 | 14.05 | 0.00 | - | 1 | 103 | 25.71% |
| SBUX250919P00105000 | 2024-09-30 2:20PM EDT | 2025-09-19 | 14.55 | 14.90 | 15.35 | 0.00 | - | 78 | 246 | 25.71% |
| SBUX260116P00105000 | 2024-10-04 12:58PM EDT | 2026-01-16 | 16.20 | 16.15 | 17.00 | 0.00 | - | 15 | 215 | 26.09% |
| SBUX260618P00105000 | 2024-09-16 9:31AM EDT | 2026-06-18 | 17.59 | 15.50 | 19.25 | 0.00 | - | 5 | 28 | 27.21% |
| SBUX261218P00105000 | 2024-09-27 10:48AM EDT | 2026-12-18 | 18.87 | 17.80 | 19.85 | 0.00 | - | 10 | 114 | 24.95% |
© 2024 Yahoo. All rights reserved.