Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00070000 | 2024-10-11 10:23AM EDT | 2024-10-18 | 25.26 | 24.15 | 27.05 | 0.00 | - | 1 | 1,868 | 232.42% |
| SBUX241115C00070000 | 2024-10-10 12:42PM EDT | 2024-11-15 | 25.00 | 23.55 | 27.35 | 0.00 | - | 1 | 8 | 67.38% |
| SBUX241220C00070000 | 2024-10-04 12:50PM EDT | 2024-12-20 | 26.85 | 25.05 | 27.10 | 0.00 | - | 1 | 71 | 58.01% |
| SBUX250117C00070000 | 2024-10-08 2:22PM EDT | 2025-01-17 | 27.10 | 25.50 | 26.35 | 0.00 | - | 2 | 1,176 | 52.03% |
| SBUX250321C00070000 | 2024-10-11 2:05PM EDT | 2025-03-21 | 26.80 | 26.15 | 27.20 | 0.00 | - | 4 | 518 | 47.36% |
| SBUX250417C00070000 | 2024-09-18 1:56PM EDT | 2025-04-17 | 28.70 | 26.40 | 26.80 | 0.00 | - | - | 5 | 40.80% |
| SBUX250620C00070000 | 2024-10-08 9:49AM EDT | 2025-06-20 | 28.30 | 27.05 | 27.45 | 0.00 | - | 1 | 749 | 39.19% |
| SBUX250919C00070000 | 2024-09-27 10:42AM EDT | 2025-09-19 | 30.76 | 27.60 | 28.20 | 0.00 | - | 1 | 1 | 37.14% |
| SBUX260116C00070000 | 2024-10-14 9:49AM EDT | 2026-01-16 | 29.50 | 28.70 | 31.40 | 0.00 | - | 2 | 1,525 | 43.67% |
| SBUX260618C00070000 | 2024-10-10 1:55PM EDT | 2026-06-18 | 30.03 | 29.85 | 30.70 | 0.00 | - | 5 | 407 | 35.70% |
| SBUX261218C00070000 | 2024-10-07 2:08PM EDT | 2026-12-18 | 31.85 | 30.85 | 32.30 | -0.60 | -1.85% | 1 | 326 | 35.48% |
| SBUX270115C00070000 | 2024-09-23 9:37AM EDT | 2027-01-15 | 32.00 | 30.50 | 33.30 | 0.00 | - | 1 | 3 | 37.36% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00070000 | 2024-10-15 1:20PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,214 | 118.75% |
| SBUX241025P00070000 | 2024-09-30 3:07PM EDT | 2024-10-25 | 0.04 | 0.00 | 1.15 | 0.00 | - | - | 100 | 128.13% |
| SBUX241101P00070000 | 2024-10-15 3:32PM EDT | 2024-11-01 | 0.02 | 0.01 | 0.40 | -0.03 | -60.00% | 25 | 2 | 79.30% |
| SBUX241115P00070000 | 2024-10-15 1:30PM EDT | 2024-11-15 | 0.19 | 0.01 | 0.40 | +0.09 | +90.00% | 7 | 2,974 | 58.69% |
| SBUX241220P00070000 | 2024-10-15 9:33AM EDT | 2024-12-20 | 0.20 | 0.20 | 0.24 | -0.04 | -16.67% | 1 | 2,709 | 41.41% |
| SBUX250117P00070000 | 2024-10-15 3:52PM EDT | 2025-01-17 | 0.32 | 0.31 | 0.43 | 0.00 | - | 108 | 8,465 | 39.11% |
| SBUX250321P00070000 | 2024-10-15 3:06PM EDT | 2025-03-21 | 0.75 | 0.72 | 0.85 | -0.04 | -5.06% | 5 | 5,986 | 35.66% |
| SBUX250417P00070000 | 2024-10-02 10:20AM EDT | 2025-04-17 | 0.89 | 0.84 | 1.98 | 0.00 | - | 4 | 26 | 42.48% |
| SBUX250620P00070000 | 2024-10-15 12:04PM EDT | 2025-06-20 | 1.40 | 1.38 | 1.64 | -0.08 | -5.41% | 1 | 5,036 | 34.38% |
| SBUX250919P00070000 | 2024-10-10 2:26PM EDT | 2025-09-19 | 2.25 | 2.02 | 2.72 | 0.00 | - | 1 | 196 | 35.07% |
| SBUX260116P00070000 | 2024-10-15 1:17PM EDT | 2026-01-16 | 2.88 | 2.87 | 3.05 | -0.12 | -4.00% | 1 | 3,584 | 31.54% |
| SBUX260618P00070000 | 2024-09-04 2:34PM EDT | 2026-06-18 | 4.70 | 2.24 | 4.50 | 0.00 | - | 2 | 1,359 | 32.13% |
| SBUX261218P00070000 | 2024-09-26 12:04PM EDT | 2026-12-18 | 5.20 | 4.75 | 5.65 | 0.00 | - | 94 | 324 | 31.32% |
| SBUX270115P00070000 | 2024-10-14 11:20AM EDT | 2027-01-15 | 5.45 | 4.80 | 5.95 | 0.00 | - | 1 | 3 | 31.57% |
© 2024 Yahoo. All rights reserved.