Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:90.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241004C00090000 | 2024-10-03 3:32PM EDT | 2024-10-04 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX241011C00090000 | 2024-10-03 11:28AM EDT | 2024-10-11 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX241018C00090000 | 2024-10-03 2:12PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX241025C00090000 | 2024-10-02 12:39PM EDT | 2024-10-25 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX241101C00090000 | 2024-10-01 9:54AM EDT | 2024-11-01 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX241108C00090000 | 2024-09-26 9:55AM EDT | 2024-11-08 | 9.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX241115C00090000 | 2024-10-03 3:01PM EDT | 2024-11-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX241220C00090000 | 2024-10-03 3:40PM EDT | 2024-12-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX250117C00090000 | 2024-10-03 9:33AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00090000 | 2024-10-03 12:45PM EDT | 2025-03-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250417C00090000 | 2024-09-27 2:36PM EDT | 2025-04-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250620C00090000 | 2024-09-26 12:09PM EDT | 2025-06-20 | 14.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250919C00090000 | 2024-10-02 11:47AM EDT | 2025-09-19 | 14.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX260116C00090000 | 2024-10-03 2:18PM EDT | 2026-01-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260618C00090000 | 2024-09-23 1:55PM EDT | 2026-06-18 | 17.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX261218C00090000 | 2024-09-26 10:52AM EDT | 2026-12-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX270115C00090000 | 2024-09-27 12:41PM EDT | 2027-01-15 | 21.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241004P00090000 | 2024-10-03 3:56PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 25.00% |
| SBUX241011P00090000 | 2024-10-03 3:18PM EDT | 2024-10-11 | 0.23 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| SBUX241018P00090000 | 2024-10-03 3:55PM EDT | 2024-10-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 6.25% |
| SBUX241025P00090000 | 2024-10-03 3:15PM EDT | 2024-10-25 | 0.63 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| SBUX241101P00090000 | 2024-10-03 3:16PM EDT | 2024-11-01 | 1.63 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| SBUX241108P00090000 | 2024-10-03 3:04PM EDT | 2024-11-08 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SBUX241115P00090000 | 2024-10-03 3:53PM EDT | 2024-11-15 | 2.17 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 3.13% |
| SBUX241220P00090000 | 2024-10-03 2:53PM EDT | 2024-12-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| SBUX250117P00090000 | 2024-10-03 1:32PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SBUX250321P00090000 | 2024-10-03 11:39AM EDT | 2025-03-21 | 4.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SBUX250417P00090000 | 2024-09-30 3:51PM EDT | 2025-04-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SBUX250620P00090000 | 2024-09-30 12:19PM EDT | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SBUX250919P00090000 | 2024-10-02 10:33AM EDT | 2025-09-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| SBUX260116P00090000 | 2024-09-30 10:18AM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SBUX260618P00090000 | 2024-09-12 12:56PM EDT | 2026-06-18 | 10.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SBUX261218P00090000 | 2024-10-02 2:59PM EDT | 2026-12-18 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SBUX270115P00090000 | 2024-09-27 11:10AM EDT | 2027-01-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.