Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00120000 | 2024-10-10 1:09PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 344 | 82.81% |
| SBUX241025C00120000 | 2024-10-10 2:03PM EDT | 2024-10-25 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 14 | 92.24% |
| SBUX241101C00120000 | 2024-10-14 3:32PM EDT | 2024-11-01 | 0.07 | 0.02 | 0.14 | -0.01 | -12.50% | 176 | 215 | 54.10% |
| SBUX241108C00120000 | 2024-10-14 1:37PM EDT | 2024-11-08 | 0.12 | 0.03 | 0.62 | -1.04 | -89.66% | 20 | 11 | 54.00% |
| SBUX241115C00120000 | 2024-10-14 2:07PM EDT | 2024-11-15 | 0.11 | 0.00 | 0.27 | -0.06 | -35.29% | 20 | 186 | 46.19% |
| SBUX241122C00120000 | 2024-10-08 9:43AM EDT | 2024-11-22 | 0.03 | 0.00 | 1.46 | 0.00 | - | - | 1 | 52.30% |
| SBUX241220C00120000 | 2024-10-14 3:41PM EDT | 2024-12-20 | 0.26 | 0.25 | 0.28 | -0.06 | -18.75% | 7 | 254 | 32.42% |
| SBUX250117C00120000 | 2024-10-14 2:57PM EDT | 2025-01-17 | 0.41 | 0.38 | 0.41 | -0.05 | -10.87% | 1 | 4,828 | 29.49% |
| SBUX250321C00120000 | 2024-10-14 3:04PM EDT | 2025-03-21 | 1.02 | 0.81 | 1.26 | -0.17 | -14.29% | 4 | 437 | 30.45% |
| SBUX250417C00120000 | 2024-10-14 3:02PM EDT | 2025-04-17 | 1.27 | 1.22 | 2.17 | -0.13 | -9.29% | 140 | 74 | 33.52% |
| SBUX250620C00120000 | 2024-10-11 3:23PM EDT | 2025-06-20 | 2.32 | 2.05 | 2.36 | 0.00 | - | 2 | 2,253 | 29.78% |
| SBUX250919C00120000 | 2024-10-11 10:32AM EDT | 2025-09-19 | 3.45 | 3.15 | 3.35 | 0.00 | - | 3 | 72 | 29.13% |
| SBUX260116C00120000 | 2024-10-14 10:34AM EDT | 2026-01-16 | 4.85 | 4.70 | 4.85 | -0.03 | -0.61% | 1 | 2,546 | 29.36% |
| SBUX260618C00120000 | 2024-09-24 12:03PM EDT | 2026-06-18 | 6.60 | 4.50 | 6.90 | 0.00 | - | 1 | 58 | 30.13% |
| SBUX261218C00120000 | 2024-10-03 1:16PM EDT | 2026-12-18 | 9.26 | 8.45 | 9.05 | 0.00 | - | 5 | 725 | 30.53% |
| SBUX270115C00120000 | 2024-10-14 11:28AM EDT | 2027-01-15 | 9.41 | 7.75 | 9.35 | -0.59 | -5.90% | 1 | 5 | 30.56% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00120000 | 2024-10-10 2:50PM EDT | 2024-10-18 | 25.94 | 23.40 | 26.10 | 0.00 | - | 1 | 2 | 154.30% |
| SBUX241101P00120000 | 2024-10-09 10:42AM EDT | 2024-11-01 | 24.15 | 23.95 | 26.55 | 0.00 | - | 4 | 0 | 89.11% |
| SBUX241115P00120000 | 2024-09-23 1:59PM EDT | 2024-11-15 | 24.95 | 23.30 | 27.55 | 0.00 | - | 15 | 8 | 81.37% |
| SBUX241220P00120000 | 2024-10-10 12:47PM EDT | 2024-12-20 | 25.85 | 23.45 | 27.20 | 0.00 | - | 1 | 12 | 53.55% |
| SBUX250117P00120000 | 2024-10-03 1:19PM EDT | 2025-01-17 | 24.80 | 23.75 | 27.30 | 0.00 | - | 3 | 39 | 45.85% |
| SBUX250321P00120000 | 2024-10-03 12:49PM EDT | 2025-03-21 | 25.05 | 25.60 | 25.90 | 0.00 | - | 1 | 24 | 25.62% |
| SBUX250417P00120000 | 2024-08-27 3:23PM EDT | 2025-04-17 | 22.80 | 23.15 | 24.30 | 0.00 | - | - | 3 | 0.00% |
| SBUX250620P00120000 | 2024-09-19 10:48AM EDT | 2025-06-20 | 24.10 | 26.00 | 26.40 | 0.00 | - | 3 | 18 | 23.74% |
| SBUX250919P00120000 | 2024-09-27 10:22AM EDT | 2025-09-19 | 24.55 | 26.65 | 27.85 | 0.00 | - | 188 | 226 | 26.49% |
| SBUX260116P00120000 | 2024-10-10 10:53AM EDT | 2026-01-16 | 27.85 | 27.05 | 29.90 | 0.00 | - | 35 | 97 | 28.88% |
| SBUX260618P00120000 | 2024-05-15 10:30AM EDT | 2026-06-18 | 44.87 | 38.20 | 43.00 | 0.00 | - | 2 | 0 | 52.85% |
| SBUX261218P00120000 | 2024-08-14 3:11PM EDT | 2026-12-18 | 30.08 | 27.50 | 28.35 | 0.00 | - | 3 | 3 | 18.56% |
| SBUX270115P00120000 | 2024-10-10 9:48AM EDT | 2027-01-15 | 30.25 | 27.50 | 31.20 | 0.00 | - | 1 | 1 | 24.21% |
© 2024 Yahoo. All rights reserved.