Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00080000 | 2024-10-15 1:14PM EDT | 2024-10-18 | 15.25 | 14.75 | 15.30 | +0.62 | +4.24% | 28 | 5,458 | 123.24% |
| SBUX241025C00080000 | 2024-10-14 1:29PM EDT | 2024-10-25 | 14.87 | 15.10 | 16.30 | 0.00 | - | 1 | 24 | 85.25% |
| SBUX241101C00080000 | 2024-10-14 12:46PM EDT | 2024-11-01 | 15.58 | 14.70 | 17.40 | +0.47 | +3.11% | 1 | 17 | 74.37% |
| SBUX241108C00080000 | 2024-10-10 9:52AM EDT | 2024-11-08 | 15.39 | 14.30 | 16.00 | 0.00 | - | - | 20 | 61.57% |
| SBUX241115C00080000 | 2024-10-15 11:45AM EDT | 2024-11-15 | 16.33 | 15.45 | 15.90 | +1.10 | +7.22% | 9 | 523 | 52.34% |
| SBUX241122C00080000 | 2024-10-10 3:09PM EDT | 2024-11-22 | 14.61 | 15.50 | 16.25 | 0.00 | - | - | 2 | 52.81% |
| SBUX241220C00080000 | 2024-10-11 9:39AM EDT | 2024-12-20 | 15.99 | 15.85 | 16.15 | 0.00 | - | 9 | 5,526 | 38.92% |
| SBUX250117C00080000 | 2024-10-15 11:36AM EDT | 2025-01-17 | 17.20 | 15.65 | 16.60 | +1.14 | +7.10% | 3 | 6,611 | 36.74% |
| SBUX250321C00080000 | 2024-10-14 2:25PM EDT | 2025-03-21 | 17.26 | 17.50 | 19.25 | 0.00 | - | 1 | 1,466 | 43.82% |
| SBUX250417C00080000 | 2024-09-26 2:30PM EDT | 2025-04-17 | 20.15 | 17.95 | 19.15 | 0.00 | - | 1 | 8 | 39.99% |
| SBUX250620C00080000 | 2024-10-14 1:01PM EDT | 2025-06-20 | 18.87 | 18.95 | 20.50 | 0.00 | - | 7 | 2,530 | 40.02% |
| SBUX250919C00080000 | 2024-10-02 12:23PM EDT | 2025-09-19 | 21.53 | 20.15 | 22.85 | 0.00 | - | 1 | 1 | 42.19% |
| SBUX260116C00080000 | 2024-10-15 11:14AM EDT | 2026-01-16 | 22.10 | 21.75 | 22.05 | -1.14 | -4.91% | 2 | 3,101 | 33.99% |
| SBUX260618C00080000 | 2024-10-15 9:41AM EDT | 2026-06-18 | 24.00 | 23.00 | 24.10 | +1.05 | +4.58% | 2 | 23,593 | 34.50% |
| SBUX261218C00080000 | 2024-10-15 11:42AM EDT | 2026-12-18 | 26.27 | 25.05 | 25.95 | -0.33 | -1.24% | 4 | 1,161 | 34.22% |
| SBUX270115C00080000 | 2024-09-25 3:49PM EDT | 2027-01-15 | 26.15 | 25.25 | 26.40 | 0.00 | - | - | 1 | 34.58% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00080000 | 2024-10-15 1:23PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,738 | 68.75% |
| SBUX241025P00080000 | 2024-10-15 3:34PM EDT | 2024-10-25 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 24 | 215 | 50.78% |
| SBUX241101P00080000 | 2024-10-15 2:31PM EDT | 2024-11-01 | 0.24 | 0.17 | 0.31 | +0.01 | +4.35% | 6 | 398 | 50.88% |
| SBUX241108P00080000 | 2024-10-14 12:27PM EDT | 2024-11-08 | 0.34 | 0.21 | 0.80 | +0.05 | +17.24% | 3 | 243 | 51.12% |
| SBUX241115P00080000 | 2024-10-15 2:34PM EDT | 2024-11-15 | 0.40 | 0.35 | 0.41 | 0.00 | - | 144 | 7,251 | 42.68% |
| SBUX241122P00080000 | 2024-10-15 9:30AM EDT | 2024-11-22 | 0.50 | 0.39 | 1.39 | -0.01 | -1.96% | 6 | 32 | 55.44% |
| SBUX241129P00080000 | 2024-10-14 2:57PM EDT | 2024-11-29 | 0.54 | 0.34 | 1.81 | 0.00 | - | 21 | 20 | 56.20% |
| SBUX241220P00080000 | 2024-10-15 11:41AM EDT | 2024-12-20 | 0.64 | 0.67 | 0.75 | -0.10 | -13.51% | 6 | 3,780 | 34.42% |
| SBUX250117P00080000 | 2024-10-15 2:32PM EDT | 2025-01-17 | 0.95 | 0.85 | 0.99 | -0.05 | -5.00% | 105 | 9,646 | 31.42% |
| SBUX250321P00080000 | 2024-10-15 1:56PM EDT | 2025-03-21 | 1.89 | 1.86 | 2.00 | -0.10 | -5.03% | 17 | 1,879 | 31.30% |
| SBUX250417P00080000 | 2024-10-11 10:55AM EDT | 2025-04-17 | 2.14 | 2.11 | 2.25 | 0.00 | - | 4 | 281 | 30.34% |
| SBUX250620P00080000 | 2024-10-15 3:04PM EDT | 2025-06-20 | 3.06 | 3.00 | 3.20 | -0.21 | -6.42% | 2 | 4,113 | 30.52% |
| SBUX250919P00080000 | 2024-10-10 12:11PM EDT | 2025-09-19 | 4.35 | 3.75 | 4.25 | 0.00 | - | 1 | 1,028 | 29.98% |
| SBUX260116P00080000 | 2024-10-14 10:48AM EDT | 2026-01-16 | 5.30 | 5.15 | 5.40 | 0.00 | - | 8 | 1,657 | 29.29% |
| SBUX260618P00080000 | 2024-10-10 11:18AM EDT | 2026-06-18 | 7.10 | 5.85 | 7.05 | 0.00 | - | 2 | 522 | 29.56% |
| SBUX261218P00080000 | 2024-10-15 11:42AM EDT | 2026-12-18 | 8.12 | 7.35 | 8.65 | -0.43 | -5.03% | 4 | 79 | 29.41% |
| SBUX270115P00080000 | 2024-10-10 11:18AM EDT | 2027-01-15 | 8.50 | 7.55 | 8.95 | 0.00 | - | 2 | 2 | 29.55% |
© 2024 Yahoo. All rights reserved.