Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00115000 | 2024-10-11 10:53AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX241025C00115000 | 2024-10-15 2:31PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SBUX241101C00115000 | 2024-10-15 12:25PM EDT | 2024-11-01 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX241108C00115000 | 2024-10-14 11:26AM EDT | 2024-11-08 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SBUX241115C00115000 | 2024-10-15 11:46AM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SBUX241122C00115000 | 2024-10-09 11:55AM EDT | 2024-11-22 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SBUX241220C00115000 | 2024-10-11 12:50PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SBUX250117C00115000 | 2024-10-15 1:07PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SBUX250321C00115000 | 2024-10-15 9:53AM EDT | 2025-03-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SBUX250417C00115000 | 2024-10-11 10:14AM EDT | 2025-04-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SBUX250620C00115000 | 2024-10-15 12:35PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX250919C00115000 | 2024-10-14 11:18AM EDT | 2025-09-19 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX260116C00115000 | 2024-10-15 9:40AM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX260618C00115000 | 2024-09-25 12:50PM EDT | 2026-06-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SBUX261218C00115000 | 2024-10-04 12:14PM EDT | 2026-12-18 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SBUX270115C00115000 | 2024-10-09 2:05PM EDT | 2027-01-15 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00115000 | 2024-10-07 9:38AM EDT | 2024-10-18 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX241115P00115000 | 2024-10-09 10:44AM EDT | 2024-11-15 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX241220P00115000 | 2024-10-10 10:32AM EDT | 2024-12-20 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00115000 | 2024-10-15 10:08AM EDT | 2025-01-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321P00115000 | 2024-10-03 2:17PM EDT | 2025-03-21 | 20.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX250417P00115000 | 2024-08-26 12:27PM EDT | 2025-04-17 | 20.53 | 19.55 | 22.50 | 0.00 | - | 1 | 2 | 31.47% |
| SBUX250620P00115000 | 2024-10-11 1:52PM EDT | 2025-06-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250919P00115000 | 2024-09-26 1:01PM EDT | 2025-09-19 | 21.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX260116P00115000 | 2024-10-09 9:59AM EDT | 2026-01-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618P00115000 | 2024-08-22 1:49PM EDT | 2026-06-18 | 26.45 | 23.55 | 24.65 | 0.00 | - | 1 | 1 | 22.60% |
| SBUX261218P00115000 | 2024-10-11 2:47PM EDT | 2026-12-18 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX270115P00115000 | 2024-10-02 3:05PM EDT | 2027-01-15 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.