Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:60.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241004C00060000 | 2024-08-30 3:50PM EDT | 2024-10-04 | 35.03 | 36.35 | 37.55 | 0.00 | - | 1 | 1 | 708.59% |
| SBUX241018C00060000 | 2024-09-17 2:23PM EDT | 2024-10-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX241115C00060000 | 2024-08-27 11:35AM EDT | 2024-11-15 | 37.95 | 35.80 | 39.70 | 0.00 | - | - | 3 | 123.68% |
| SBUX241220C00060000 | 2024-09-23 12:00PM EDT | 2024-12-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX250117C00060000 | 2024-09-24 2:04PM EDT | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00060000 | 2024-09-27 2:56PM EDT | 2025-03-21 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250620C00060000 | 2024-09-23 3:19PM EDT | 2025-06-20 | 36.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116C00060000 | 2024-09-25 2:55PM EDT | 2026-01-16 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260618C00060000 | 2024-09-19 1:02PM EDT | 2026-06-18 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX261218C00060000 | 2024-09-20 10:28AM EDT | 2026-12-18 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX270115C00060000 | 2024-09-23 9:49AM EDT | 2027-01-15 | 39.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241004P00060000 | 2024-09-23 9:36AM EDT | 2024-10-04 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX241011P00060000 | 2024-09-17 9:32AM EDT | 2024-10-11 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX241018P00060000 | 2024-09-30 10:36AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX241025P00060000 | 2024-10-02 9:36AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| SBUX241115P00060000 | 2024-09-25 11:06AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBUX241220P00060000 | 2024-09-30 10:32AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX250117P00060000 | 2024-10-03 11:39AM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX250321P00060000 | 2024-10-02 11:36AM EDT | 2025-03-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250417P00060000 | 2024-10-03 11:34AM EDT | 2025-04-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250620P00060000 | 2024-10-01 9:30AM EDT | 2025-06-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| SBUX250919P00060000 | 2024-09-26 3:10PM EDT | 2025-09-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX260116P00060000 | 2024-10-02 1:48PM EDT | 2026-01-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX260618P00060000 | 2024-09-26 11:00AM EDT | 2026-06-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SBUX261218P00060000 | 2024-09-03 11:18AM EDT | 2026-12-18 | 3.33 | 3.00 | 3.60 | 0.00 | - | 25 | 1,557 | 33.93% |
| SBUX270115P00060000 | 2024-10-02 2:11PM EDT | 2027-01-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.